157,925€
-0,61%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 159,30 | 160,43 | 157,27 | 157,93 | -0,72% | - |
| 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% | - |
| 10.03.2026 | 134,08 | 135,13 | 130,70 | 130,93 | -2,15% | 40,00 |
| 09.03.2026 | 127,98 | 134,85 | 122,68 | 133,80 | 3,44% | 272,00 |
| 06.03.2026 | 136,50 | 136,52 | 128,27 | 129,35 | -5,12% | - |
| 05.03.2026 | 139,35 | 139,58 | 134,73 | 136,33 | -2,10% | - |
| 04.03.2026 | 140,43 | 142,00 | 137,85 | 139,25 | -0,92% | - |
| 03.03.2026 | 136,15 | 141,20 | 132,52 | 140,55 | 2,80% | - |
| 02.03.2026 | 136,35 | 138,18 | 130,60 | 136,73 | 0,09% | - |
| 27.02.2026 | 144,50 | 144,80 | 136,30 | 136,60 | -5,89% | 450,00 |
| 26.02.2026 | 142,02 | 145,58 | 142,02 | 145,15 | 1,90% | - |
| 25.02.2026 | 138,93 | 142,65 | 138,48 | 142,45 | 2,26% | - |
| 24.02.2026 | 135,70 | 139,93 | 135,40 | 139,30 | 2,86% | - |
| 23.02.2026 | 144,73 | 145,43 | 135,02 | 135,43 | -7,12% | - |
| 20.02.2026 | 143,05 | 146,95 | 141,75 | 145,80 | 2,07% | - |
| 19.02.2026 | 142,43 | 144,45 | 140,90 | 142,85 | 0,11% | - |
| 18.02.2026 | 143,25 | 145,88 | 142,08 | 142,70 | -0,31% | - |
| 17.02.2026 | 139,40 | 144,08 | 137,33 | 143,15 | 2,47% | - |
| 16.02.2026 | 139,55 | 140,13 | 139,50 | 139,70 | -0,43% | - |
| 13.02.2026 | 142,38 | 144,75 | 140,08 | 140,30 | -2,43% | - |
| 12.02.2026 | 142,43 | 151,93 | 136,88 | 143,80 | 1,30% | - |
| 11.02.2026 | 142,10 | 144,10 | 140,93 | 141,95 | 0,14% | - |
| 10.02.2026 | 134,05 | 142,73 | 134,02 | 141,75 | 5,82% | - |
| 09.02.2026 | 137,52 | 137,58 | 132,18 | 133,95 | -3,01% | - |
| 06.02.2026 | 135,35 | 140,10 | 135,25 | 138,10 | 2,26% | 129,00 |
| 05.02.2026 | 136,65 | 137,15 | 133,95 | 135,05 | -1,32% | - |
| 04.02.2026 | 132,18 | 138,77 | 131,98 | 136,85 | 3,63% | 84,00 |
| 03.02.2026 | 131,23 | 132,65 | 129,70 | 132,05 | 0,49% | - |
| 02.02.2026 | 131,13 | 133,10 | 130,77 | 131,40 | -0,32% | - |
| 30.01.2026 | 132,95 | 133,68 | 130,60 | 131,83 | -0,92% | - |
| 29.01.2026 | 131,93 | 134,90 | 131,38 | 133,05 | 0,45% | - |
| 28.01.2026 | 130,83 | 133,30 | 130,43 | 132,45 | 1,61% | 1.705,00 |
| 27.01.2026 | 136,13 | 136,63 | 130,15 | 130,35 | -4,19% | - |
| 26.01.2026 | 138,02 | 138,40 | 135,35 | 136,05 | -1,95% | - |
| 23.01.2026 | 140,93 | 141,10 | 136,90 | 138,75 | -1,46% | - |
| 22.01.2026 | 140,18 | 141,80 | 138,27 | 140,80 | 0,54% | - |
| 21.01.2026 | 137,15 | 140,75 | 136,60 | 140,05 | 2,56% | - |
| 20.01.2026 | 142,77 | 142,83 | 135,55 | 136,55 | -4,81% | - |
| 19.01.2026 | 143,60 | 143,90 | 143,38 | 143,45 | -0,90% | - |
| 16.01.2026 | 146,35 | 146,45 | 143,52 | 144,75 | -0,92% | - |
| 15.01.2026 | 144,55 | 149,90 | 144,45 | 146,10 | 1,07% | 480,00 |
| 14.01.2026 | 146,13 | 146,73 | 141,35 | 144,55 | 0,17% | 1.598,00 |
| 13.01.2026 | 141,68 | 144,30 | 141,52 | 144,30 | 1,87% | - |
| 12.01.2026 | 143,70 | 143,73 | 139,90 | 141,65 | -1,80% | - |
| 09.01.2026 | 145,20 | 147,48 | 143,00 | 144,25 | -0,40% | - |
| 08.01.2026 | 141,27 | 145,00 | 141,20 | 144,83 | 2,13% | - |
| 07.01.2026 | 143,35 | 143,60 | 140,45 | 141,80 | -0,91% | - |