73,530€
-1,06%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 72,72 | 75,25 | 72,72 | 73,60 | -0,97% | - |
| 17.06.2026 | 73,47 | 75,30 | 72,94 | 74,32 | 2,03% | - |
| 16.06.2026 | 70,29 | 73,26 | 69,26 | 72,84 | 4,58% | - |
| 15.06.2026 | 68,39 | 70,30 | 67,71 | 69,65 | 2,10% | - |
| 12.06.2026 | 67,03 | 68,56 | 66,59 | 68,22 | 3,30% | - |
| 11.06.2026 | 66,75 | 67,78 | 64,87 | 66,04 | -0,77% | - |
| 10.06.2026 | 69,72 | 69,72 | 66,20 | 66,55 | -4,46% | - |
| 09.06.2026 | 68,90 | 71,39 | 68,89 | 69,66 | -0,16% | - |
| 08.06.2026 | 70,94 | 71,26 | 68,86 | 69,77 | -1,82% | - |
| 05.06.2026 | 68,66 | 71,11 | 67,69 | 71,06 | 3,24% | - |
| 04.06.2026 | 69,00 | 69,91 | 68,33 | 68,83 | -0,98% | - |
| 03.06.2026 | 70,08 | 70,55 | 69,02 | 69,51 | -1,63% | - |
| 02.06.2026 | 67,93 | 71,03 | 67,45 | 70,66 | 4,22% | - |
| 01.06.2026 | 70,28 | 70,29 | 66,96 | 67,80 | -2,28% | - |
| 29.05.2026 | 71,03 | 71,20 | 68,44 | 69,38 | -2,49% | - |
| 28.05.2026 | 69,43 | 72,18 | 69,43 | 71,15 | -0,85% | - |
| 27.05.2026 | 69,37 | 72,02 | 69,19 | 71,76 | 3,42% | - |
| 26.05.2026 | 68,48 | 69,47 | 67,68 | 69,39 | 1,20% | - |
| 25.05.2026 | 68,51 | 68,63 | 68,49 | 68,57 | 0,15% | - |
| 22.05.2026 | 69,77 | 70,23 | 67,76 | 68,47 | -1,37% | - |
| 21.05.2026 | 69,48 | 70,61 | 67,83 | 69,42 | 0,36% | - |
| 20.05.2026 | 66,55 | 70,01 | 66,33 | 69,17 | 3,91% | - |
| 19.05.2026 | 67,16 | 67,73 | 66,31 | 66,57 | -0,55% | - |
| 18.05.2026 | 68,64 | 68,82 | 66,80 | 66,94 | -2,70% | - |
| 15.05.2026 | 69,05 | 69,64 | 68,31 | 68,80 | -0,75% | - |
| 14.05.2026 | 69,67 | 70,23 | 69,17 | 69,32 | -0,55% | - |
| 13.05.2026 | 69,68 | 70,15 | 69,60 | 69,70 | -0,61% | - |
| 12.05.2026 | 69,87 | 70,68 | 69,42 | 70,13 | 0,11% | - |
| 11.05.2026 | 70,24 | 70,36 | 68,91 | 70,05 | -1,30% | - |
| 08.05.2026 | 71,51 | 71,79 | 70,89 | 70,97 | -0,45% | - |
| 07.05.2026 | 71,04 | 72,88 | 70,55 | 71,29 | 0,06% | - |
| 06.05.2026 | 68,58 | 71,38 | 68,56 | 71,25 | 3,37% | - |
| 05.05.2026 | 68,76 | 70,04 | 68,14 | 68,93 | 0,32% | - |
| 04.05.2026 | 68,88 | 70,03 | 68,40 | 68,71 | -1,49% | - |
| 30.04.2026 | 71,87 | 73,56 | 68,67 | 69,75 | -2,38% | - |
| 29.04.2026 | 73,13 | 73,86 | 71,37 | 71,45 | -2,11% | - |
| 28.04.2026 | 72,92 | 73,87 | 72,12 | 72,99 | 0,22% | - |
| 27.04.2026 | 73,10 | 73,93 | 71,88 | 72,83 | -0,67% | - |
| 24.04.2026 | 73,88 | 74,44 | 73,04 | 73,32 | -0,30% | - |
| 23.04.2026 | 72,82 | 74,33 | 71,68 | 73,54 | 0,68% | - |
| 22.04.2026 | 75,25 | 75,68 | 72,93 | 73,04 | -2,86% | - |
| 21.04.2026 | 78,16 | 78,16 | 74,76 | 75,19 | -1,17% | - |
| 20.04.2026 | 75,99 | 76,26 | 74,76 | 76,08 | 0,34% | - |
| 17.04.2026 | 74,19 | 76,43 | 74,17 | 75,82 | 2,06% | - |
| 16.04.2026 | 74,20 | 75,58 | 73,72 | 74,29 | 0,54% | - |
| 15.04.2026 | 74,08 | 74,72 | 73,35 | 73,89 | -0,42% | - |
| 14.04.2026 | 73,29 | 74,29 | 72,59 | 74,20 | 2,37% | - |
| 13.04.2026 | 72,75 | 72,97 | 71,53 | 72,48 | -1,29% | - |
| 10.04.2026 | 73,59 | 74,14 | 72,95 | 73,43 | -0,29% | - |
| 09.04.2026 | 71,12 | 73,69 | 70,60 | 73,64 | 2,28% | - |
| 08.04.2026 | 71,09 | 72,98 | 70,99 | 72,00 | 2,48% | - |
| 07.04.2026 | 71,83 | 72,33 | 70,26 | 70,26 | 0,73% | - |
| 02.04.2026 | 70,25 | 70,50 | 69,25 | 69,75 | -1,06% | - |
| 01.04.2026 | 70,50 | 71,00 | 70,25 | 70,50 | -0,35% | - |
| 31.03.2026 | 69,75 | 71,25 | 69,75 | 70,75 | 2,54% | - |
| 30.03.2026 | 69,00 | 69,25 | 69,00 | 69,00 | -1,78% | - |
| 27.03.2026 | 69,75 | 70,50 | 69,75 | 70,25 | 3,31% | - |
| 26.03.2026 | 68,25 | 68,50 | 68,00 | 68,00 | 1,12% | - |
| 25.03.2026 | 67,00 | 67,25 | 67,00 | 67,25 | 1,13% | - |
| 24.03.2026 | 66,50 | 66,50 | 66,25 | 66,50 | 1,53% | - |
| 23.03.2026 | 66,00 | 66,00 | 65,50 | 65,50 | -4,03% | - |
| 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% | - |