165,325€
0,75%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 163,23 | 168,10 | 162,75 | 165,63 | 1,13% | - |
| 05.11.2026 | 169,27 | 171,10 | 162,60 | 163,77 | -3,06% | - |
| 04.11.2026 | 165,23 | 169,77 | 162,20 | 168,95 | 1,70% | - |
| 03.11.2026 | 165,55 | 168,18 | 163,88 | 166,13 | 0,15% | - |
| 02.11.2026 | 161,77 | 167,98 | 161,20 | 165,88 | 2,50% | - |
| 30.10.2026 | 165,90 | 165,95 | 160,93 | 161,83 | -1,97% | - |
| 29.10.2026 | 155,00 | 166,73 | 154,73 | 165,08 | 10,18% | 198,00 |
| 28.10.2026 | 155,30 | 156,73 | 147,43 | 149,83 | -3,56% | - |
| 27.10.2026 | 154,27 | 155,35 | 149,68 | 155,35 | 0,91% | 1.287,00 |
| 26.10.2026 | 154,02 | 157,45 | 153,38 | 153,95 | -0,16% | - |
| 23.10.2026 | 157,50 | 157,83 | 153,08 | 154,20 | -2,23% | - |
| 22.10.2026 | 158,33 | 159,75 | 156,43 | 157,73 | -1,04% | - |
| 21.10.2026 | 157,00 | 160,48 | 156,60 | 159,38 | 1,63% | - |
| 20.10.2026 | 153,20 | 157,18 | 152,73 | 156,83 | 2,18% | - |
| 19.10.2026 | 151,02 | 153,73 | 150,10 | 153,48 | 1,96% | - |
| 16.10.2026 | 150,63 | 155,88 | 150,05 | 150,52 | 0,00% | - |
| 15.10.2026 | 142,95 | 153,00 | 142,83 | 150,52 | 4,71% | - |
| 14.10.2026 | 145,55 | 146,27 | 143,60 | 143,75 | -1,34% | - |
| 13.10.2026 | 144,55 | 145,75 | 142,98 | 145,70 | 0,59% | - |
| 12.10.2026 | 144,85 | 145,90 | 143,23 | 144,85 | 0,24% | - |
| 09.10.2026 | 142,02 | 144,75 | 141,70 | 144,50 | 1,62% | - |
| 08.10.2026 | 140,13 | 142,98 | 139,38 | 142,20 | 1,46% | - |
| 07.10.2026 | 141,52 | 142,18 | 139,40 | 140,15 | -0,74% | 23,00 |
| 06.10.2026 | 139,93 | 142,68 | 139,10 | 141,20 | 1,07% | - |
| 05.10.2026 | 141,88 | 143,20 | 139,10 | 139,70 | -1,03% | 20,00 |
| 02.10.2026 | 143,38 | 144,90 | 141,00 | 141,15 | -1,12% | - |
| 01.10.2026 | 140,52 | 143,20 | 139,73 | 142,75 | 1,58% | - |
| 30.09.2026 | 143,18 | 143,88 | 139,90 | 140,52 | -1,56% | - |
| 29.09.2026 | 141,73 | 144,68 | 140,25 | 142,75 | 0,78% | - |
| 28.09.2026 | 138,90 | 142,35 | 137,00 | 141,65 | 1,87% | - |
| 25.09.2026 | 139,93 | 139,98 | 136,68 | 139,05 | -0,54% | - |
| 24.09.2026 | 137,98 | 140,50 | 136,85 | 139,80 | 1,05% | - |
| 23.09.2026 | 138,18 | 140,10 | 137,00 | 138,35 | 1,36% | - |
| 22.09.2026 | 136,85 | 140,15 | 135,65 | 136,50 | -0,33% | - |
| 21.09.2026 | 135,45 | 137,95 | 135,40 | 136,95 | 1,37% | - |
| 18.09.2026 | 135,05 | 137,48 | 134,50 | 135,10 | 0,22% | - |
| 17.09.2026 | 139,00 | 140,10 | 134,60 | 134,80 | -2,53% | - |
| 16.09.2026 | 138,93 | 140,77 | 137,30 | 138,30 | -0,49% | - |
| 15.09.2026 | 141,63 | 142,52 | 137,90 | 138,98 | -2,25% | - |
| 14.09.2026 | 140,48 | 142,20 | 139,88 | 142,18 | 0,48% | - |
| 11.09.2026 | 139,43 | 142,45 | 139,33 | 141,50 | 1,84% | - |
| 10.09.2026 | 136,55 | 140,52 | 135,48 | 138,95 | 1,61% | - |
| 09.09.2026 | 138,58 | 138,58 | 135,33 | 136,75 | -1,37% | - |
| 08.09.2026 | 141,90 | 144,80 | 138,60 | 138,65 | -2,55% | - |
| 07.09.2026 | 142,40 | 142,68 | 141,88 | 142,27 | -0,40% | - |
| 04.09.2026 | 142,23 | 144,25 | 141,98 | 142,85 | 0,46% | - |
| 03.09.2026 | 142,50 | 143,35 | 141,18 | 142,20 | -0,21% | - |
| 02.09.2026 | 140,33 | 144,90 | 140,18 | 142,50 | 1,03% | - |
| 01.09.2026 | 144,00 | 144,08 | 140,18 | 141,05 | -1,88% | - |
| 31.08.2026 | 148,30 | 148,93 | 142,60 | 143,75 | -3,33% | - |
| 28.08.2026 | 148,80 | 150,90 | 148,10 | 148,70 | -0,28% | - |
| 27.08.2026 | 152,38 | 152,68 | 148,48 | 149,13 | -2,16% | - |
| 26.08.2026 | 151,75 | 153,15 | 150,68 | 152,43 | 0,53% | - |
| 25.08.2026 | 153,80 | 155,85 | 151,40 | 151,63 | -1,88% | - |
| 24.08.2026 | 154,63 | 155,98 | 152,93 | 154,52 | -0,19% | - |
| 21.08.2026 | 153,55 | 156,63 | 153,52 | 154,83 | 0,58% | - |
| 20.08.2026 | 156,70 | 156,98 | 152,98 | 153,93 | -1,97% | - |
| 19.08.2026 | 154,13 | 158,08 | 153,60 | 157,02 | 1,09% | - |
| 18.08.2026 | 156,70 | 157,75 | 154,43 | 155,33 | -0,54% | - |
| 17.08.2026 | 156,20 | 156,43 | 153,90 | 156,18 | 0,06% | - |
| 14.08.2026 | 155,90 | 158,13 | 154,45 | 156,08 | 0,84% | - |
| 13.08.2026 | 154,85 | 156,95 | 154,33 | 154,77 | 0,49% | - |
| 12.08.2026 | 149,63 | 154,18 | 149,02 | 154,02 | 3,30% | - |
| 11.08.2026 | 147,33 | 150,52 | 147,25 | 149,10 | 1,08% | - |
| 10.08.2026 | 153,80 | 154,18 | 147,20 | 147,50 | -4,02% | - |
| 07.08.2026 | 155,05 | 156,83 | 152,65 | 153,68 | -1,00% | - |
| 06.08.2026 | 155,20 | 156,60 | 153,85 | 155,23 | -0,13% | - |
| 05.08.2026 | 150,83 | 156,98 | 150,27 | 155,43 | 3,19% | - |
| 04.08.2026 | 149,33 | 152,27 | 149,02 | 150,63 | 0,87% | - |
| 03.08.2026 | 151,48 | 152,90 | 146,52 | 149,33 | -0,99% | - |
| 31.07.2026 | 154,02 | 154,43 | 148,23 | 150,83 | -1,24% | - |
| 30.07.2026 | 162,45 | 162,98 | 142,50 | 152,73 | -5,59% | - |
| 29.07.2026 | 165,50 | 165,90 | 161,65 | 161,77 | -2,10% | - |
| 28.07.2026 | 168,20 | 169,33 | 163,13 | 165,25 | -1,68% | - |
| 27.07.2026 | 166,00 | 169,02 | 165,40 | 168,08 | 2,06% | - |
| 24.07.2026 | 161,35 | 166,63 | 160,52 | 164,68 | 2,01% | - |
| 23.07.2026 | 162,95 | 164,05 | 159,95 | 161,43 | -2,00% | - |
| 22.07.2026 | 166,05 | 167,43 | 164,50 | 164,73 | -0,96% | - |
| 21.07.2026 | 166,45 | 168,95 | 165,52 | 166,33 | 0,54% | - |
| 20.07.2026 | 166,45 | 168,55 | 164,98 | 165,43 | -0,33% | - |
| 17.07.2026 | 164,20 | 165,98 | 163,63 | 165,98 | 1,28% | - |
| 16.07.2026 | 166,60 | 169,50 | 162,63 | 163,88 | -1,41% | - |
| 15.07.2026 | 165,98 | 169,00 | 165,20 | 166,23 | 0,15% | - |
| 14.07.2026 | 162,02 | 166,08 | 160,63 | 165,98 | 2,25% | - |
| 13.07.2026 | 167,18 | 168,23 | 160,08 | 162,33 | -3,25% | - |
| 10.07.2026 | 166,00 | 168,73 | 165,85 | 167,77 | 0,96% | 185,00 |
| 09.07.2026 | 164,30 | 168,33 | 163,63 | 166,18 | 1,56% | - |
| 08.07.2026 | 169,02 | 169,02 | 163,60 | 163,63 | -3,17% | 1.860,00 |
| 07.07.2026 | 169,27 | 170,50 | 168,08 | 168,98 | -0,04% | - |
| 06.07.2026 | 167,40 | 169,13 | 166,40 | 169,05 | 0,97% | - |
| 03.07.2026 | 167,30 | 167,55 | 166,75 | 167,43 | 0,15% | - |
| 02.07.2026 | 167,63 | 168,93 | 165,65 | 167,18 | -0,48% | - |
| 01.07.2026 | 169,58 | 170,55 | 167,13 | 167,98 | -0,83% | - |
| 30.06.2026 | 172,90 | 173,05 | 169,15 | 169,38 | -1,54% | 950,00 |
| 29.06.2026 | 174,10 | 174,77 | 171,27 | 172,02 | -0,76% | - |
| 26.06.2026 | 172,83 | 174,65 | 171,20 | 173,35 | 0,62% | - |
| 25.06.2026 | 173,55 | 176,38 | 171,77 | 172,27 | -1,05% | - |
| 24.06.2026 | 174,15 | 178,25 | 173,13 | 174,10 | 0,10% | - |
| 23.06.2026 | 171,48 | 176,48 | 170,48 | 173,93 | 1,25% | - |
| 22.06.2026 | 176,23 | 177,43 | 171,02 | 171,77 | -2,32% | - |