154,300€
1,35%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 154,02 | 154,43 | 153,80 | 154,23 | 0,98% | - |
| 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% | - |
| 19.06.2026 | 176,45 | 176,52 | 175,73 | 175,85 | -0,16% | - |
| 18.06.2026 | 175,85 | 179,90 | 175,58 | 176,13 | 0,16% | - |
| 17.06.2026 | 169,68 | 178,15 | 169,63 | 175,85 | 3,50% | - |
| 16.06.2026 | 171,70 | 171,93 | 168,90 | 169,90 | -0,85% | 333,00 |
| 15.06.2026 | 172,83 | 176,83 | 167,77 | 171,35 | -0,57% | 4.760,00 |
| 12.06.2026 | 171,20 | 173,23 | 169,45 | 172,33 | 1,28% | - |
| 11.06.2026 | 165,55 | 170,95 | 165,35 | 170,15 | 2,73% | - |
| 10.06.2026 | 167,93 | 171,75 | 164,50 | 165,63 | -1,78% | - |
| 09.06.2026 | 168,00 | 172,65 | 167,52 | 168,63 | 0,39% | - |
| 08.06.2026 | 167,00 | 169,93 | 165,83 | 167,98 | 2,83% | - |
| 05.06.2026 | 162,80 | 168,75 | 162,25 | 163,35 | 0,32% | - |
| 04.06.2026 | 160,18 | 162,88 | 159,43 | 162,83 | 1,28% | - |
| 03.06.2026 | 159,23 | 161,33 | 157,75 | 160,77 | 0,66% | - |
| 02.06.2026 | 157,38 | 163,43 | 156,05 | 159,73 | 1,20% | - |
| 01.06.2026 | 155,75 | 160,05 | 155,20 | 157,83 | 1,41% | - |
| 29.05.2026 | 159,30 | 160,43 | 155,02 | 155,63 | -2,17% | - |
| 28.05.2026 | 157,90 | 160,88 | 156,35 | 159,08 | 0,98% | - |
| 27.05.2026 | 154,35 | 157,93 | 154,13 | 157,52 | 2,04% | 434,00 |
| 26.05.2026 | 150,35 | 154,83 | 149,73 | 154,38 | 2,37% | - |
| 25.05.2026 | 150,45 | 150,85 | 150,33 | 150,80 | 0,48% | - |
| 22.05.2026 | 151,35 | 153,30 | 150,02 | 150,08 | -0,69% | - |
| 21.05.2026 | 148,93 | 152,33 | 146,45 | 151,13 | 1,48% | - |
| 20.05.2026 | 141,70 | 149,43 | 140,68 | 148,93 | 4,44% | - |
| 19.05.2026 | 145,35 | 145,77 | 142,35 | 142,60 | -2,19% | - |
| 18.05.2026 | 144,45 | 147,98 | 142,80 | 145,80 | 0,48% | - |
| 15.05.2026 | 144,75 | 146,60 | 143,93 | 145,10 | -0,55% | - |
| 14.05.2026 | 143,05 | 146,00 | 142,88 | 145,90 | 2,10% | - |
| 13.05.2026 | 141,83 | 143,15 | 140,23 | 142,90 | 0,67% | - |
| 12.05.2026 | 140,35 | 143,13 | 140,05 | 141,95 | 1,21% | - |
| 11.05.2026 | 142,35 | 142,70 | 138,52 | 140,25 | -1,41% | - |
| 08.05.2026 | 145,35 | 146,15 | 141,50 | 142,25 | -2,13% | - |
| 07.05.2026 | 144,30 | 145,70 | 142,73 | 145,35 | 0,81% | - |
| 06.05.2026 | 138,25 | 144,80 | 138,18 | 144,18 | 4,06% | 9.250,00 |
| 05.05.2026 | 136,40 | 140,25 | 136,15 | 138,55 | 1,73% | - |
| 04.05.2026 | 140,43 | 140,68 | 135,88 | 136,20 | -4,71% | - |
| 30.04.2026 | 135,68 | 147,27 | 135,50 | 142,93 | 4,86% | - |
| 29.04.2026 | 139,00 | 139,00 | 134,40 | 136,30 | -1,69% | - |
| 28.04.2026 | 140,08 | 141,00 | 138,02 | 138,65 | -0,91% | - |
| 27.04.2026 | 139,88 | 140,40 | 138,10 | 139,93 | -0,20% | - |
| 24.04.2026 | 140,75 | 141,08 | 138,75 | 140,20 | -0,39% | - |
| 23.04.2026 | 140,77 | 143,45 | 139,02 | 140,75 | -0,32% | - |
| 22.04.2026 | 145,75 | 147,00 | 140,85 | 141,20 | -3,02% | - |
| 21.04.2026 | 146,75 | 147,77 | 144,30 | 145,60 | -0,85% | - |
| 20.04.2026 | 146,05 | 147,45 | 144,90 | 146,85 | 0,20% | - |
| 17.04.2026 | 139,50 | 148,48 | 139,40 | 146,55 | 5,24% | 500,00 |
| 16.04.2026 | 138,52 | 140,60 | 137,38 | 139,25 | 0,47% | - |
| 15.04.2026 | 138,13 | 139,75 | 136,45 | 138,60 | 0,14% | - |
| 14.04.2026 | 135,25 | 139,70 | 134,85 | 138,40 | 2,25% | - |
| 13.04.2026 | 132,25 | 135,60 | 130,90 | 135,35 | 2,54% | - |
| 10.04.2026 | 133,13 | 134,23 | 131,77 | 132,00 | -0,86% | - |
| 09.04.2026 | 129,98 | 134,05 | 129,38 | 133,15 | 2,36% | - |
| 08.04.2026 | 126,00 | 135,80 | 125,85 | 130,08 | 4,06% | 16.420,00 |
| 07.04.2026 | 126,30 | 126,65 | 122,68 | 125,00 | 0,91% | - |
| 02.04.2026 | 123,75 | 126,25 | 121,30 | 123,88 | -0,26% | 154,00 |
| 01.04.2026 | 124,45 | 125,05 | 122,05 | 124,20 | -0,20% | - |
| 31.03.2026 | 123,80 | 125,05 | 119,43 | 124,45 | 1,86% | - |
| 30.03.2026 | 123,78 | 125,50 | 121,63 | 122,18 | -1,15% | - |
| 27.03.2026 | 126,85 | 127,08 | 122,68 | 123,60 | -2,50% | - |
| 26.03.2026 | 127,30 | 129,63 | 125,75 | 126,78 | -0,67% | - |
| 25.03.2026 | 126,80 | 128,30 | 124,75 | 127,63 | 0,85% | - |
| 24.03.2026 | 125,58 | 126,68 | 123,98 | 126,55 | 0,96% | - |
| 23.03.2026 | 122,35 | 129,55 | 122,05 | 125,35 | 1,97% | - |
| 20.03.2026 | 124,70 | 124,95 | 121,88 | 122,93 | -1,36% | - |
| 19.03.2026 | 126,83 | 127,28 | 123,53 | 124,63 | -1,68% | - |
| 18.03.2026 | 128,95 | 131,75 | 126,05 | 126,75 | -0,86% | 1.520,00 |
| 17.03.2026 | 122,70 | 129,23 | 122,45 | 127,85 | 4,09% | - |
| 16.03.2026 | 122,63 | 126,10 | 121,93 | 122,83 | 0,63% | - |
| 13.03.2026 | 124,88 | 126,10 | 121,98 | 122,05 | -2,16% | 450,00 |
| 12.03.2026 | 130,43 | 130,83 | 124,40 | 124,75 | -4,70% | - |
| 11.03.2026 | 130,88 | 131,77 | 129,30 | 130,90 | -0,02% | - |