66,250€
-3,64%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 68,00 | 68,75 | 67,75 | 68,25 | -0,73% | - |
| 19.03.2026 | 68,50 | 68,75 | 68,25 | 68,75 | 1,10% | - |
| 18.03.2026 | 67,75 | 68,00 | 67,50 | 68,00 | 0,37% | - |
| 17.03.2026 | 65,75 | 68,25 | 65,25 | 67,75 | 5,04% | - |
| 16.03.2026 | 64,75 | 65,00 | 64,50 | 64,50 | 0,78% | - |
| 13.03.2026 | 64,00 | 64,25 | 64,00 | 64,00 | 0,39% | - |
| 12.03.2026 | 64,50 | 64,50 | 63,75 | 63,75 | 0,39% | - |
| 11.03.2026 | 64,00 | 64,00 | 63,50 | 63,50 | -3,05% | - |
| 10.03.2026 | 65,75 | 65,75 | 65,50 | 65,50 | 0,77% | - |
| 09.03.2026 | 66,25 | 66,25 | 65,00 | 65,00 | -2,62% | - |
| 06.03.2026 | 68,75 | 69,75 | 64,50 | 66,75 | -3,61% | - |
| 05.03.2026 | 68,75 | 69,25 | 68,75 | 69,25 | -0,36% | - |
| 04.03.2026 | 69,75 | 69,75 | 69,25 | 69,50 | 1,83% | - |
| 03.03.2026 | 68,75 | 68,75 | 68,25 | 68,25 | -1,09% | - |
| 02.03.2026 | 68,75 | 69,00 | 68,75 | 69,00 | 0,36% | - |
| 27.02.2026 | 70,75 | 71,00 | 68,75 | 68,75 | -2,83% | - |
| 26.02.2026 | 70,75 | 71,25 | 70,75 | 70,75 | -0,70% | - |
| 25.02.2026 | 71,75 | 72,00 | 71,00 | 71,25 | -0,70% | - |
| 24.02.2026 | 70,50 | 71,75 | 70,00 | 71,75 | 3,61% | - |
| 23.02.2026 | 71,75 | 71,75 | 69,00 | 69,25 | -5,78% | - |
| 20.02.2026 | 68,25 | 73,50 | 68,25 | 73,50 | 8,09% | - |
| 19.02.2026 | 67,50 | 68,00 | 67,50 | 68,00 | -2,51% | - |
| 18.02.2026 | 67,75 | 70,25 | 67,75 | 69,75 | 3,33% | - |
| 17.02.2026 | 65,75 | 67,75 | 65,25 | 67,50 | 1,89% | - |
| 13.02.2026 | 65,50 | 67,25 | 64,75 | 66,25 | -1,49% | - |
| 12.02.2026 | 67,00 | 67,50 | 67,00 | 67,25 | 0,75% | - |
| 11.02.2026 | 67,25 | 68,50 | 66,25 | 66,75 | -1,84% | - |
| 10.02.2026 | 65,50 | 68,50 | 65,25 | 68,00 | 4,21% | - |
| 09.02.2026 | 65,00 | 65,75 | 64,00 | 65,25 | 0,77% | - |
| 06.02.2026 | 64,00 | 65,25 | 63,25 | 64,75 | 1,57% | - |
| 05.02.2026 | 61,25 | 64,25 | 61,25 | 63,75 | 0,39% | - |
| 04.02.2026 | 61,25 | 64,00 | 61,00 | 63,50 | 3,67% | - |
| 03.02.2026 | 61,50 | 62,75 | 60,75 | 61,25 | -0,41% | - |
| 02.02.2026 | 61,25 | 62,25 | 60,50 | 61,50 | 0,00% | - |
| 30.01.2026 | 60,75 | 61,75 | 59,00 | 61,50 | 0,41% | - |
| 29.01.2026 | 60,75 | 62,50 | 60,50 | 61,25 | 0,82% | - |
| 28.01.2026 | 63,50 | 64,25 | 60,75 | 60,75 | -5,08% | - |
| 27.01.2026 | 64,50 | 64,75 | 63,75 | 64,00 | 0,00% | - |
| 26.01.2026 | 65,50 | 65,75 | 63,75 | 64,00 | -2,29% | - |
| 23.01.2026 | 66,75 | 67,00 | 64,50 | 65,50 | -1,87% | - |
| 22.01.2026 | 68,25 | 69,25 | 66,25 | 66,75 | -1,84% | - |
| 21.01.2026 | 66,00 | 68,75 | 65,75 | 68,00 | 2,64% | - |
| 20.01.2026 | 69,00 | 69,00 | 65,75 | 66,25 | -4,33% | - |
| 19.01.2026 | 68,25 | 69,25 | 68,25 | 69,25 | 1,09% | - |
| 16.01.2026 | 69,50 | 69,50 | 67,75 | 68,50 | -1,44% | - |
| 15.01.2026 | 68,75 | 69,75 | 67,75 | 69,50 | 0,72% | - |
| 14.01.2026 | 69,25 | 70,00 | 68,75 | 69,00 | 0,00% | - |
| 13.01.2026 | 67,25 | 69,50 | 66,50 | 69,00 | 1,47% | - |
| 12.01.2026 | 69,75 | 69,75 | 67,50 | 68,00 | -1,81% | - |
| 09.01.2026 | 69,00 | 69,75 | 66,75 | 69,25 | 0,36% | - |
| 08.01.2026 | 66,75 | 69,25 | 66,00 | 69,00 | 4,15% | - |
| 07.01.2026 | 68,25 | 68,75 | 65,25 | 66,25 | -2,57% | - |
| 06.01.2026 | 66,00 | 68,00 | 65,50 | 68,00 | 2,64% | - |
| 05.01.2026 | 64,50 | 66,75 | 63,75 | 66,25 | 2,32% | - |
| 02.01.2026 | 64,50 | 64,75 | 63,25 | 64,75 | -0,38% | - |
| 30.12.2025 | 64,75 | 65,25 | 64,75 | 65,00 | 0,00% | - |
| 29.12.2025 | 65,25 | 65,25 | 64,50 | 65,00 | -1,14% | - |
| 22.12.2025 | 67,25 | 67,75 | 65,75 | 65,75 | -2,23% | - |
| 19.12.2025 | 67,75 | 68,50 | 67,00 | 67,25 | -0,37% | - |
| 18.12.2025 | 68,50 | 69,25 | 66,75 | 67,50 | -2,17% | - |
| 17.12.2025 | 67,50 | 69,75 | 66,50 | 69,00 | 3,76% | - |
| 16.12.2025 | 66,00 | 66,75 | 65,00 | 66,50 | 2,70% | - |
| 15.12.2025 | 65,25 | 65,75 | 64,25 | 64,75 | 0,00% | - |
| 12.12.2025 | 64,25 | 64,75 | 64,25 | 64,75 | 1,17% | - |
| 11.12.2025 | 62,75 | 64,75 | 62,00 | 64,00 | 1,99% | - |
| 10.12.2025 | 62,25 | 62,75 | 61,75 | 62,75 | 2,45% | - |
| 09.12.2025 | 61,25 | 61,25 | 59,75 | 61,25 | 0,00% | - |
| 08.12.2025 | 61,75 | 62,25 | 60,75 | 61,25 | -0,81% | - |
| 05.12.2025 | 62,00 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 04.12.2025 | 63,25 | 63,25 | 62,25 | 62,25 | -1,97% | - |
| 03.12.2025 | 62,75 | 64,00 | 62,25 | 63,50 | 1,60% | - |
| 02.12.2025 | 62,75 | 63,25 | 62,25 | 62,50 | -0,40% | - |
| 01.12.2025 | 63,00 | 63,50 | 62,00 | 62,75 | -0,79% | - |
| 28.11.2025 | 63,75 | 64,50 | 63,00 | 63,25 | -1,17% | - |
| 26.11.2025 | 63,75 | 64,75 | 63,75 | 64,00 | 1,19% | - |
| 25.11.2025 | 62,25 | 64,25 | 61,50 | 63,25 | 2,02% | - |
| 24.11.2025 | 63,25 | 63,50 | 61,75 | 62,00 | -2,36% | - |
| 21.11.2025 | 60,25 | 63,75 | 60,00 | 63,50 | 4,96% | - |
| 20.11.2025 | 61,25 | 62,25 | 60,25 | 60,50 | -0,82% | - |
| 19.11.2025 | 61,50 | 62,75 | 61,00 | 61,00 | -1,21% | - |
| 18.11.2025 | 60,25 | 61,75 | 59,50 | 61,75 | 2,07% | - |
| 17.11.2025 | 62,25 | 63,25 | 60,25 | 60,50 | -2,02% | - |
| 14.11.2025 | 62,25 | 62,75 | 61,25 | 61,75 | -1,20% | - |
| 13.11.2025 | 63,25 | 64,25 | 62,25 | 62,50 | -0,79% | - |
| 12.11.2025 | 63,00 | 63,75 | 62,75 | 63,00 | -0,40% | - |
| 11.11.2025 | 63,75 | 64,00 | 62,75 | 63,25 | -0,39% | - |
| 10.11.2025 | 63,75 | 65,00 | 62,75 | 63,50 | 1,60% | - |
| 07.11.2025 | 62,25 | 62,75 | 62,25 | 62,50 | -1,19% | - |
| 06.11.2025 | 63,00 | 64,25 | 62,00 | 63,25 | -1,17% | - |
| 04.11.2025 | 63,00 | 64,75 | 63,00 | 64,00 | -0,39% | - |
| 03.11.2025 | 64,50 | 64,75 | 64,25 | 64,25 | 0,78% | - |
| 31.10.2025 | 63,25 | 63,75 | 63,25 | 63,75 | 0,79% | - |
| 30.10.2025 | 63,50 | 64,50 | 62,75 | 63,25 | -0,78% | - |
| 29.10.2025 | 62,00 | 63,75 | 61,25 | 63,75 | 1,19% | 12,00 |
| 28.10.2025 | 64,25 | 64,25 | 63,00 | 63,00 | -1,18% | - |
| 27.10.2025 | 64,25 | 65,25 | 63,25 | 63,75 | -1,16% | - |
| 24.10.2025 | 65,25 | 66,25 | 64,25 | 64,50 | -1,53% | - |
| 23.10.2025 | 66,75 | 67,00 | 63,00 | 65,50 | -7,75% | - |
| 22.10.2025 | 70,00 | 72,00 | 69,75 | 71,00 | 1,07% | - |
| 21.10.2025 | 70,25 | 70,25 | 67,25 | 70,25 | 3,69% | - |