139,600€
1,58%
Echtzeit-Aktienkurs Hyatt Hotels Corp
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 140,52 | 142,25 | 139,05 | 140,20 | 2,02% | - |
| 16.12.2025 | 141,38 | 141,68 | 136,55 | 137,43 | -0,36% | - |
| 15.12.2025 | 137,95 | 137,95 | 137,93 | 137,93 | -0,42% | - |
| 12.12.2025 | 137,52 | 139,65 | 135,75 | 138,50 | 0,73% | - |
| 11.12.2025 | 131,98 | 137,88 | 131,80 | 137,50 | 5,49% | - |
| 10.12.2025 | 130,70 | 131,55 | 129,85 | 130,35 | -0,50% | - |
| 09.12.2025 | 131,55 | 132,95 | 130,25 | 131,00 | -0,38% | - |
| 08.12.2025 | 133,85 | 135,58 | 130,77 | 131,50 | -2,01% | - |
| 05.12.2025 | 134,43 | 136,20 | 133,83 | 134,20 | -0,65% | - |
| 04.12.2025 | 138,52 | 138,52 | 134,60 | 135,08 | -1,84% | - |
| 03.12.2025 | 138,83 | 140,18 | 137,60 | 137,60 | -1,04% | - |
| 02.12.2025 | 138,70 | 140,27 | 136,68 | 139,05 | 0,04% | - |
| 01.12.2025 | 141,38 | 141,43 | 138,52 | 139,00 | -1,94% | - |
| 28.11.2025 | 143,45 | 144,18 | 141,00 | 141,75 | -1,72% | - |
| 26.11.2025 | 143,90 | 144,33 | 143,75 | 144,23 | 2,93% | - |
| 25.11.2025 | 140,02 | 140,15 | 140,02 | 140,13 | -0,59% | - |
| 24.11.2025 | 137,90 | 140,95 | 135,52 | 140,95 | 8,28% | - |
| 21.11.2025 | 129,75 | 130,38 | 129,48 | 130,18 | 0,37% | - |
| 20.11.2025 | 130,93 | 133,35 | 128,68 | 129,70 | 1,33% | - |
| 18.11.2025 | 127,98 | 128,60 | 126,75 | 128,00 | -2,07% | - |
| 17.11.2025 | 131,27 | 131,65 | 130,58 | 130,70 | -0,46% | - |
| 14.11.2025 | 130,63 | 132,02 | 128,55 | 131,30 | 0,08% | - |
| 13.11.2025 | 135,63 | 135,65 | 130,70 | 131,20 | -3,12% | - |
| 12.11.2025 | 135,15 | 136,63 | 133,08 | 135,43 | 0,39% | - |
| 11.11.2025 | 135,60 | 136,80 | 132,90 | 134,90 | -0,81% | - |
| 10.11.2025 | 134,55 | 137,25 | 131,38 | 136,00 | 2,64% | - |
| 07.11.2025 | 127,05 | 132,93 | 126,15 | 132,50 | 4,91% | - |
| 06.11.2025 | 121,65 | 128,05 | 121,48 | 126,30 | 5,16% | - |
| 05.11.2025 | 117,95 | 121,85 | 117,18 | 120,10 | 1,82% | - |
| 04.11.2025 | 118,03 | 119,93 | 117,15 | 117,95 | -0,34% | - |
| 03.11.2025 | 119,03 | 119,75 | 116,60 | 118,35 | -2,47% | - |
| 31.10.2025 | 121,58 | 122,58 | 117,13 | 121,35 | -2,26% | - |
| 30.10.2025 | 123,63 | 124,23 | 122,35 | 124,15 | -0,46% | - |
| 29.10.2025 | 124,15 | 125,53 | 122,48 | 124,73 | 1,11% | - |
| 28.10.2025 | 127,75 | 128,60 | 123,03 | 123,35 | -3,10% | 100,00 |
| 27.10.2025 | 128,58 | 131,48 | 126,58 | 127,30 | -0,41% | - |
| 24.10.2025 | 127,95 | 129,80 | 124,55 | 127,83 | -0,87% | - |
| 23.10.2025 | 130,95 | 131,13 | 126,55 | 128,95 | -1,85% | - |
| 22.10.2025 | 130,80 | 134,77 | 130,27 | 131,38 | 2,90% | - |
| 21.10.2025 | 127,08 | 127,88 | 126,13 | 127,68 | 0,55% | - |
| 20.10.2025 | 124,90 | 127,55 | 124,80 | 126,98 | 1,24% | - |
| 17.10.2025 | 122,70 | 125,85 | 120,85 | 125,43 | -0,34% | - |
| 16.10.2025 | 125,95 | 126,78 | 125,73 | 125,85 | -1,89% | - |
| 15.10.2025 | 127,30 | 128,75 | 124,73 | 128,27 | 0,53% | - |
| 14.10.2025 | 125,65 | 128,35 | 124,08 | 127,60 | 1,03% | - |
| 13.10.2025 | 123,63 | 127,40 | 122,78 | 126,30 | 2,62% | - |
| 10.10.2025 | 126,15 | 128,00 | 121,88 | 123,08 | -2,84% | - |
| 09.10.2025 | 124,60 | 129,30 | 124,60 | 126,68 | 1,62% | - |
| 08.10.2025 | 124,65 | 127,55 | 123,23 | 124,65 | 0,85% | - |
| 07.10.2025 | 126,00 | 127,15 | 122,45 | 123,60 | -2,18% | - |
| 06.10.2025 | 125,50 | 127,40 | 124,93 | 126,35 | 1,69% | - |
| 03.10.2025 | 124,25 | 125,35 | 122,60 | 124,25 | 0,34% | - |
| 02.10.2025 | 122,65 | 124,50 | 121,40 | 123,83 | 1,52% | - |
| 01.10.2025 | 120,43 | 122,03 | 119,93 | 121,98 | -0,97% | - |
| 29.09.2025 | 121,43 | 123,38 | 120,45 | 123,18 | 1,03% | - |
| 26.09.2025 | 119,93 | 122,60 | 119,53 | 121,93 | 1,50% | - |
| 25.09.2025 | 119,33 | 120,25 | 117,50 | 120,13 | 1,37% | - |
| 24.09.2025 | 117,45 | 120,10 | 117,35 | 118,50 | 0,62% | - |
| 23.09.2025 | 117,83 | 119,45 | 117,78 | 117,78 | -0,36% | 100,00 |
| 22.09.2025 | 121,73 | 121,73 | 118,03 | 118,20 | -2,31% | - |
| 19.09.2025 | 121,33 | 122,75 | 120,18 | 121,00 | 0,02% | - |
| 18.09.2025 | 119,78 | 123,15 | 119,53 | 120,98 | 1,36% | - |
| 17.09.2025 | 120,88 | 121,83 | 116,78 | 119,35 | -0,69% | - |
| 16.09.2025 | 119,25 | 120,75 | 118,35 | 120,18 | 0,40% | - |
| 15.09.2025 | 122,35 | 123,15 | 119,15 | 119,70 | -3,74% | - |
| 12.09.2025 | 124,38 | 124,40 | 123,83 | 124,35 | 2,47% | - |
| 11.09.2025 | 121,53 | 121,90 | 121,25 | 121,35 | -1,56% | - |
| 09.09.2025 | 125,23 | 126,25 | 122,85 | 123,28 | -0,18% | - |
| 08.09.2025 | 123,73 | 124,28 | 123,45 | 123,50 | -0,16% | - |
| 05.09.2025 | 124,60 | 125,85 | 121,90 | 123,70 | -0,80% | - |
| 04.09.2025 | 123,03 | 125,40 | 122,20 | 124,70 | 1,36% | - |
| 03.09.2025 | 122,55 | 125,10 | 122,05 | 123,03 | 0,14% | - |
| 02.09.2025 | 123,28 | 123,63 | 120,45 | 122,85 | -0,36% | - |
| 01.09.2025 | 123,05 | 123,38 | 122,95 | 123,30 | 0,06% | - |
| 29.08.2025 | 124,50 | 125,78 | 122,08 | 123,23 | -1,08% | - |
| 28.08.2025 | 124,55 | 126,70 | 124,05 | 124,58 | 0,04% | - |
| 27.08.2025 | 122,45 | 125,35 | 121,03 | 124,53 | 1,76% | - |
| 26.08.2025 | 121,55 | 123,80 | 120,45 | 122,38 | 0,37% | - |
| 25.08.2025 | 123,05 | 123,43 | 121,33 | 121,93 | -0,77% | - |
| 22.08.2025 | 118,10 | 123,43 | 117,88 | 122,88 | 4,42% | - |
| 21.08.2025 | 117,83 | 118,65 | 116,18 | 117,68 | -0,08% | - |
| 20.08.2025 | 120,13 | 122,13 | 116,85 | 117,78 | -2,00% | - |
| 19.08.2025 | 120,48 | 122,78 | 119,73 | 120,18 | -0,25% | 16,00 |
| 18.08.2025 | 120,65 | 121,70 | 119,15 | 120,48 | -0,12% | - |
| 15.08.2025 | 123,20 | 123,30 | 120,40 | 120,63 | -1,87% | 20,00 |
| 14.08.2025 | 124,05 | 124,45 | 122,03 | 122,93 | -0,99% | - |
| 13.08.2025 | 120,38 | 124,15 | 119,45 | 124,15 | 3,05% | - |
| 12.08.2025 | 116,30 | 120,68 | 115,73 | 120,48 | 3,55% | - |
| 11.08.2025 | 116,55 | 117,50 | 115,45 | 116,35 | -0,26% | - |
| 08.08.2025 | 119,53 | 119,95 | 114,90 | 116,65 | -2,30% | - |
| 07.08.2025 | 116,58 | 125,15 | 116,48 | 119,40 | 2,34% | - |
| 06.08.2025 | 118,23 | 118,45 | 115,23 | 116,68 | -1,16% | - |
| 05.08.2025 | 119,63 | 121,90 | 115,83 | 118,05 | -1,21% | - |
| 04.08.2025 | 119,13 | 120,90 | 117,80 | 119,50 | 0,38% | - |
| 01.08.2025 | 123,10 | 123,43 | 115,15 | 119,05 | -3,45% | - |
| 31.07.2025 | 126,88 | 127,88 | 123,13 | 123,30 | -2,78% | - |
| 30.07.2025 | 126,35 | 128,75 | 125,20 | 126,83 | 0,44% | - |
| 29.07.2025 | 127,73 | 128,75 | 125,10 | 126,28 | -0,94% | - |
| 28.07.2025 | 127,15 | 130,63 | 126,55 | 127,48 | 0,59% | - |
| 25.07.2025 | 124,05 | 127,15 | 121,95 | 126,73 | 2,42% | - |