113,500€
-2,41%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 114,75 | 115,78 | 112,83 | 113,50 | -1,13% | - |
| 04.06.2025 | 116,90 | 116,98 | 114,73 | 114,80 | -1,75% | - |
| 03.06.2025 | 114,03 | 117,75 | 112,53 | 116,85 | 2,52% | - |
| 02.06.2025 | 115,68 | 115,70 | 111,18 | 113,98 | -2,04% | - |
| 30.05.2025 | 116,00 | 117,45 | 115,08 | 116,35 | 0,67% | - |
| 29.05.2025 | 116,33 | 117,18 | 114,00 | 115,58 | -0,32% | - |
| 28.05.2025 | 116,40 | 117,03 | 114,73 | 115,95 | -0,45% | - |
| 27.05.2025 | 112,75 | 117,18 | 112,55 | 116,48 | 3,24% | - |
| 26.05.2025 | 112,30 | 113,15 | 112,25 | 112,83 | 0,58% | - |
| 23.05.2025 | 112,58 | 113,23 | 109,13 | 112,18 | -0,77% | - |
| 22.05.2025 | 111,93 | 114,03 | 111,53 | 113,05 | 0,89% | - |
| 21.05.2025 | 116,38 | 116,48 | 111,63 | 112,05 | -4,37% | - |
| 20.05.2025 | 118,68 | 119,18 | 116,40 | 117,18 | -1,49% | - |
| 19.05.2025 | 120,15 | 120,18 | 117,98 | 118,95 | -1,92% | - |
| 16.05.2025 | 119,63 | 122,28 | 118,70 | 121,28 | 1,08% | - |
| 15.05.2025 | 121,28 | 121,60 | 119,10 | 119,98 | -1,66% | - |
| 14.05.2025 | 122,15 | 124,50 | 121,30 | 122,00 | -0,06% | - |
| 13.05.2025 | 121,20 | 124,48 | 120,63 | 122,08 | 0,47% | - |
| 12.05.2025 | 114,58 | 122,45 | 114,45 | 121,50 | 7,59% | - |
| 09.05.2025 | 113,05 | 113,60 | 111,38 | 112,93 | -0,13% | - |
| 08.05.2025 | 109,50 | 114,63 | 109,50 | 113,08 | 3,24% | - |
| 07.05.2025 | 107,35 | 110,95 | 107,18 | 109,53 | 2,53% | - |
| 06.05.2025 | 107,80 | 108,90 | 105,90 | 106,83 | -1,07% | - |
| 05.05.2025 | 108,08 | 109,75 | 107,13 | 107,98 | -0,83% | - |
| 02.05.2025 | 104,40 | 109,53 | 104,28 | 108,88 | 9,49% | - |
| 30.04.2025 | 99,78 | 99,92 | 94,99 | 99,44 | -0,19% | - |
| 29.04.2025 | 99,12 | 100,57 | 96,96 | 99,63 | 0,96% | - |
| 28.04.2025 | 98,83 | 101,60 | 97,55 | 98,68 | -0,62% | - |
| 25.04.2025 | 99,62 | 100,94 | 98,09 | 99,30 | 0,13% | - |
| 24.04.2025 | 97,62 | 100,61 | 96,07 | 99,17 | 1,31% | - |
| 23.04.2025 | 95,18 | 102,13 | 94,87 | 97,89 | 4,26% | - |
| 22.04.2025 | 90,36 | 94,52 | 90,34 | 93,89 | 0,65% | - |
| 17.04.2025 | 93,88 | 94,89 | 91,98 | 93,28 | 0,19% | - |
| 16.04.2025 | 94,81 | 96,08 | 91,53 | 93,10 | -3,19% | - |
| 15.04.2025 | 95,44 | 98,21 | 94,86 | 96,17 | 0,19% | - |
| 14.04.2025 | 99,20 | 99,48 | 94,26 | 95,99 | -3,19% | - |
| 11.04.2025 | 99,24 | 100,54 | 95,39 | 99,15 | -0,14% | - |
| 10.04.2025 | 108,48 | 108,80 | 96,82 | 99,29 | -8,93% | - |
| 09.04.2025 | 92,67 | 109,75 | 92,52 | 109,03 | 14,44% | - |
| 08.04.2025 | 97,76 | 101,78 | 93,45 | 95,27 | -1,95% | - |
| 07.04.2025 | 97,81 | 102,53 | 93,73 | 97,16 | -3,08% | - |
| 04.04.2025 | 103,80 | 104,40 | 97,14 | 100,25 | -4,07% | - |
| 03.04.2025 | 108,28 | 108,88 | 103,20 | 104,50 | -9,15% | - |
| 02.04.2025 | 112,73 | 115,48 | 111,03 | 115,03 | 1,88% | - |
| 01.04.2025 | 113,10 | 114,23 | 110,83 | 112,90 | -0,27% | - |
| 31.03.2025 | 111,95 | 113,95 | 108,30 | 113,20 | 1,57% | - |
| 28.03.2025 | 115,53 | 115,73 | 111,35 | 111,45 | -2,28% | - |
| 27.03.2025 | 116,38 | 116,85 | 112,98 | 114,05 | -3,57% | 30,00 |
| 26.03.2025 | 116,45 | 118,28 | 115,60 | 118,28 | 2,20% | - |
| 25.03.2025 | 114,55 | 117,83 | 114,00 | 115,73 | 1,74% | - |
| 24.03.2025 | 112,78 | 115,55 | 112,68 | 113,75 | -0,81% | - |
| 21.03.2025 | 114,15 | 114,68 | 107,10 | 114,68 | -1,18% | - |
| 20.03.2025 | 115,58 | 116,78 | 113,33 | 116,05 | 1,27% | - |
| 19.03.2025 | 112,03 | 116,75 | 111,88 | 114,60 | 2,55% | - |
| 18.03.2025 | 115,80 | 116,18 | 111,48 | 111,75 | -2,66% | - |
| 17.03.2025 | 112,80 | 117,13 | 109,30 | 114,80 | 0,57% | - |
| 14.03.2025 | 111,78 | 114,15 | 110,70 | 114,15 | 5,23% | - |
| 13.03.2025 | 114,40 | 115,98 | 108,45 | 108,48 | -4,00% | - |
| 12.03.2025 | 116,68 | 118,70 | 111,65 | 113,00 | -3,77% | - |
| 11.03.2025 | 119,75 | 122,53 | 113,60 | 117,43 | 4,84% | - |
| 10.03.2025 | 124,95 | 125,08 | 112,00 | 112,00 | -10,40% | - |
| 07.03.2025 | 126,05 | 128,05 | 122,95 | 125,00 | -1,59% | - |
| 06.03.2025 | 129,45 | 129,52 | 125,28 | 127,03 | -2,02% | - |
| 05.03.2025 | 129,60 | 130,80 | 126,75 | 129,65 | 0,23% | - |
| 04.03.2025 | 133,52 | 133,52 | 127,28 | 129,35 | -3,18% | - |
| 03.03.2025 | 134,85 | 136,85 | 132,30 | 133,60 | -1,62% | - |
| 28.02.2025 | 133,85 | 136,60 | 132,40 | 135,80 | 1,46% | - |
| 27.02.2025 | 133,68 | 136,30 | 131,35 | 133,85 | 0,37% | - |
| 26.02.2025 | 132,25 | 135,93 | 129,10 | 133,35 | 1,20% | - |
| 25.02.2025 | 131,77 | 133,08 | 129,00 | 131,77 | -0,11% | - |
| 24.02.2025 | 133,75 | 136,30 | 131,20 | 131,93 | -1,49% | - |
| 21.02.2025 | 138,25 | 140,70 | 133,25 | 133,93 | -3,53% | - |
| 20.02.2025 | 140,73 | 140,75 | 136,93 | 138,83 | -1,49% | - |
| 19.02.2025 | 139,68 | 141,98 | 136,08 | 140,93 | 0,82% | - |
| 18.02.2025 | 136,95 | 141,00 | 135,33 | 139,77 | 2,44% | - |
| 17.02.2025 | 136,20 | 136,88 | 136,08 | 136,45 | 0,28% | - |
| 14.02.2025 | 141,75 | 141,75 | 136,08 | 136,08 | -3,44% | - |
| 13.02.2025 | 155,60 | 155,88 | 134,18 | 140,93 | -9,65% | - |
| 12.02.2025 | 153,38 | 158,20 | 151,45 | 155,98 | 1,78% | - |
| 11.02.2025 | 157,30 | 157,48 | 148,73 | 153,25 | -2,68% | - |
| 10.02.2025 | 159,27 | 163,13 | 156,68 | 157,48 | -0,85% | - |
| 07.02.2025 | 160,27 | 162,08 | 157,25 | 158,83 | -0,78% | - |
| 06.02.2025 | 152,80 | 160,77 | 152,77 | 160,08 | 4,95% | - |
| 05.02.2025 | 151,63 | 154,35 | 151,05 | 152,52 | 0,41% | - |
| 04.02.2025 | 152,13 | 153,15 | 150,80 | 151,90 | -0,31% | - |
| 03.02.2025 | 152,80 | 153,55 | 149,20 | 152,38 | -0,11% | - |
| 31.01.2025 | 153,33 | 155,52 | 151,68 | 152,55 | -0,23% | - |
| 30.01.2025 | 151,33 | 154,45 | 148,40 | 152,90 | 1,09% | - |
| 29.01.2025 | 151,38 | 153,60 | 150,52 | 151,25 | -0,20% | - |
| 28.01.2025 | 149,05 | 153,60 | 148,30 | 151,55 | 1,92% | - |
| 27.01.2025 | 147,13 | 149,40 | 145,40 | 148,70 | 0,83% | - |
| 24.01.2025 | 148,68 | 149,48 | 145,80 | 147,48 | -1,17% | - |
| 23.01.2025 | 148,45 | 149,95 | 146,45 | 149,23 | 0,35% | - |
| 22.01.2025 | 150,08 | 150,40 | 146,50 | 148,70 | -0,75% | - |
| 21.01.2025 | 150,65 | 151,90 | 147,20 | 149,83 | -0,23% | - |
| 20.01.2025 | 151,33 | 151,45 | 150,02 | 150,18 | -1,10% | - |
| 17.01.2025 | 150,77 | 153,33 | 148,73 | 151,85 | 0,91% | - |
| 16.01.2025 | 150,48 | 152,68 | 149,45 | 150,48 | 0,08% | - |
| 15.01.2025 | 149,63 | 153,23 | 149,38 | 150,35 | 0,59% | - |
| 14.01.2025 | 148,83 | 150,58 | 147,45 | 149,48 | 0,22% | - |