117,550€
-0,11%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 125,00 | 126,23 | 122,50 | 123,73 | -1,24% | - |
| 23.07.2025 | 126,88 | 127,93 | 124,83 | 125,28 | -0,93% | - |
| 22.07.2025 | 126,03 | 127,30 | 124,75 | 126,45 | 0,34% | - |
| 21.07.2025 | 127,23 | 128,23 | 125,95 | 126,03 | -0,90% | - |
| 18.07.2025 | 127,05 | 127,35 | 125,50 | 127,18 | -0,02% | - |
| 17.07.2025 | 126,40 | 129,55 | 125,13 | 127,20 | 0,71% | - |
| 16.07.2025 | 127,53 | 129,18 | 125,23 | 126,30 | -1,23% | - |
| 15.07.2025 | 128,80 | 130,08 | 127,50 | 127,88 | -0,76% | - |
| 14.07.2025 | 128,50 | 130,73 | 127,80 | 128,85 | -0,06% | - |
| 11.07.2025 | 130,08 | 131,60 | 127,93 | 128,93 | -0,81% | - |
| 10.07.2025 | 125,15 | 130,70 | 125,03 | 129,98 | 3,48% | - |
| 09.07.2025 | 124,80 | 127,20 | 124,60 | 125,60 | 0,48% | - |
| 08.07.2025 | 123,98 | 126,60 | 123,65 | 125,00 | 0,66% | - |
| 07.07.2025 | 125,05 | 125,85 | 122,78 | 124,18 | -0,40% | - |
| 04.07.2025 | 124,93 | 124,98 | 124,58 | 124,68 | -0,64% | - |
| 03.07.2025 | 123,30 | 126,85 | 122,95 | 125,48 | 1,76% | - |
| 02.07.2025 | 123,45 | 124,28 | 121,73 | 123,30 | 0,06% | - |
| 01.07.2025 | 118,48 | 125,35 | 118,48 | 123,23 | 3,92% | - |
| 30.06.2025 | 119,40 | 123,80 | 118,05 | 118,58 | -0,32% | - |
| 27.06.2025 | 118,98 | 119,95 | 117,45 | 118,95 | 0,25% | - |
| 26.06.2025 | 117,48 | 120,03 | 115,60 | 118,65 | 0,98% | - |
| 25.06.2025 | 117,18 | 118,88 | 116,23 | 117,50 | 0,32% | - |
| 24.06.2025 | 114,83 | 118,00 | 114,70 | 117,13 | 2,23% | - |
| 23.06.2025 | 114,20 | 115,28 | 110,88 | 114,58 | 0,17% | - |
| 20.06.2025 | 114,80 | 116,38 | 113,43 | 114,38 | -0,13% | - |
| 19.06.2025 | 115,45 | 115,45 | 114,53 | 114,53 | -0,87% | - |
| 18.06.2025 | 116,50 | 118,73 | 115,50 | 115,53 | -0,92% | - |
| 17.06.2025 | 116,18 | 117,48 | 115,10 | 116,60 | 0,02% | - |
| 16.06.2025 | 113,10 | 116,58 | 112,95 | 116,58 | 3,10% | - |
| 13.06.2025 | 114,35 | 115,13 | 112,13 | 113,08 | -1,67% | - |
| 12.06.2025 | 116,25 | 116,65 | 113,28 | 115,00 | -1,75% | - |
| 11.06.2025 | 117,78 | 118,98 | 115,55 | 117,05 | -0,78% | - |
| 10.06.2025 | 117,33 | 119,28 | 116,48 | 117,98 | 0,60% | - |
| 09.06.2025 | 116,43 | 117,90 | 115,95 | 117,28 | 0,73% | - |
| 06.06.2025 | 113,90 | 116,93 | 113,85 | 116,43 | 2,58% | - |
| 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% | - |