70,240€
-1,47%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 0,39% | - |
| 23.12.2025 | 65,75 | 66,25 | 64,75 | 64,75 | -1,52% | - |
| 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% | - |