17,250€
0,58%
Echtzeit-Aktienkurs HOST HOTELS+RESOR.DL 0,01
Bid:
Ask:
Aktienkurse zur HOST HOTELS+RESOR.DL 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,25 | 17,45 | 17,10 | 17,25 | 0,58% | - |
| 02.05.2024 | 17,55 | 17,95 | 16,65 | 17,15 | -2,83% | 18,00 |
| 30.04.2024 | 17,95 | 18,10 | 17,55 | 17,65 | -1,12% | - |
| 29.04.2024 | 17,65 | 18,05 | 17,50 | 17,85 | 1,13% | 57,00 |
| 26.04.2024 | 17,65 | 18,00 | 17,50 | 17,65 | 0,00% | 56,00 |
| 25.04.2024 | 18,05 | 18,05 | 17,65 | 17,65 | -2,22% | - |
| 24.04.2024 | 18,05 | 18,25 | 17,95 | 18,05 | 0,56% | 56,00 |
| 23.04.2024 | 17,85 | 18,15 | 17,50 | 17,95 | 1,13% | 4,00 |
| 22.04.2024 | 17,55 | 17,85 | 17,55 | 17,75 | 1,14% | - |
| 19.04.2024 | 17,40 | 17,65 | 17,20 | 17,55 | 0,57% | 35,00 |
| 18.04.2024 | 17,55 | 17,95 | 17,35 | 17,45 | -0,57% | - |
| 17.04.2024 | 17,95 | 18,20 | 17,55 | 17,55 | -2,23% | 60,00 |
| 16.04.2024 | 18,45 | 18,55 | 17,85 | 17,95 | -2,18% | 150,00 |
| 15.04.2024 | 18,85 | 19,00 | 18,35 | 18,35 | -2,65% | - |
| 12.04.2024 | 19,05 | 19,30 | 18,75 | 18,85 | -0,53% | - |
| 11.04.2024 | 18,75 | 19,10 | 18,65 | 18,95 | 1,07% | 16,00 |
| 10.04.2024 | 19,05 | 19,15 | 18,70 | 18,75 | -1,57% | - |
| 09.04.2024 | 18,95 | 19,20 | 18,75 | 19,05 | 0,53% | 150,00 |
| 08.04.2024 | 18,65 | 19,05 | 18,60 | 18,95 | 1,07% | - |
| 05.04.2024 | 18,55 | 18,90 | 18,50 | 18,75 | 1,08% | 125,00 |
| 04.04.2024 | 18,75 | 18,95 | 18,40 | 18,55 | -0,54% | 1,00 |
| 03.04.2024 | 18,85 | 18,90 | 18,60 | 18,65 | -1,06% | 25,00 |
| 02.04.2024 | 19,20 | 19,20 | 18,70 | 18,85 | -1,57% | 2.394,00 |
| 28.03.2024 | 19,10 | 19,25 | 18,60 | 19,15 | 0,52% | 217,00 |
| 27.03.2024 | 18,65 | 19,05 | 18,55 | 19,05 | 1,60% | - |
| 26.03.2024 | 18,95 | 19,15 | 18,75 | 18,75 | -1,06% | - |
| 25.03.2024 | 19,35 | 19,35 | 18,95 | 18,95 | -2,07% | 1,00 |
| 22.03.2024 | 19,55 | 19,90 | 19,25 | 19,35 | -0,51% | 16,00 |
| 21.03.2024 | 19,05 | 19,55 | 18,90 | 19,45 | 2,10% | - |
| 20.03.2024 | 19,05 | 19,70 | 18,95 | 19,05 | 0,00% | 26,00 |
| 19.03.2024 | 18,95 | 19,15 | 18,80 | 19,05 | 0,53% | - |
| 18.03.2024 | 18,85 | 19,15 | 18,80 | 18,95 | 0,53% | - |
| 15.03.2024 | 19,05 | 19,20 | 18,65 | 18,85 | -1,05% | 2,00 |
| 14.03.2024 | 18,95 | 19,15 | 18,70 | 19,05 | 0,53% | - |
| 13.03.2024 | 19,15 | 19,50 | 18,95 | 18,95 | -1,56% | 15,00 |
| 12.03.2024 | 19,15 | 19,35 | 18,80 | 19,25 | 0,52% | - |
| 11.03.2024 | 19,05 | 19,55 | 18,80 | 19,15 | 1,06% | - |
| 08.03.2024 | 19,05 | 19,15 | 18,85 | 18,95 | 0,00% | 4,00 |
| 07.03.2024 | 19,15 | 19,45 | 18,90 | 18,95 | -1,56% | 127,00 |
| 06.03.2024 | 19,15 | 19,55 | 19,10 | 19,25 | 0,52% | 25,00 |
| 05.03.2024 | 19,35 | 19,65 | 19,15 | 19,15 | -0,78% | 208,00 |
| 04.03.2024 | 19,40 | 19,50 | 19,20 | 19,30 | 0,26% | 5.462,00 |
| 01.03.2024 | 19,25 | 19,40 | 19,05 | 19,25 | 0,00% | 2.462,00 |
| 29.02.2024 | 19,05 | 19,25 | 18,95 | 19,25 | 1,58% | - |
| 28.02.2024 | 18,65 | 19,15 | 18,60 | 18,95 | 1,61% | - |
| 27.02.2024 | 18,45 | 18,85 | 18,45 | 18,65 | 0,54% | - |
| 26.02.2024 | 18,75 | 18,85 | 18,45 | 18,55 | -1,07% | 10,00 |
| 23.02.2024 | 19,15 | 19,40 | 18,75 | 18,75 | -2,09% | 22,00 |
| 22.02.2024 | 18,35 | 19,15 | 18,05 | 19,15 | 2,13% | 21,00 |
| 21.02.2024 | 18,15 | 18,75 | 18,05 | 18,75 | 3,31% | - |
| 20.02.2024 | 18,25 | 18,30 | 17,85 | 18,15 | -0,82% | 2,00 |
| 19.02.2024 | 18,35 | 18,40 | 18,25 | 18,30 | -0,27% | 3,00 |
| 16.02.2024 | 18,45 | 18,50 | 18,05 | 18,35 | -0,54% | 14,00 |
| 15.02.2024 | 18,15 | 18,50 | 18,05 | 18,45 | 2,22% | 2,00 |
| 14.02.2024 | 17,85 | 18,30 | 17,85 | 18,05 | 1,12% | - |
| 13.02.2024 | 18,25 | 18,50 | 17,65 | 17,85 | -2,72% | - |
| 12.02.2024 | 18,15 | 18,50 | 18,10 | 18,35 | 1,10% | - |
| 09.02.2024 | 18,15 | 18,50 | 17,90 | 18,15 | 0,00% | 20,00 |
| 08.02.2024 | 17,85 | 18,20 | 17,80 | 18,15 | 1,68% | 22,00 |
| 07.02.2024 | 18,15 | 18,25 | 17,70 | 17,85 | -1,65% | - |
| 06.02.2024 | 17,85 | 18,25 | 17,60 | 18,15 | 1,68% | - |
| 05.02.2024 | 17,95 | 18,10 | 17,65 | 17,85 | -1,11% | - |
| 02.02.2024 | 17,85 | 18,05 | 17,60 | 18,05 | 1,12% | 2,00 |
| 01.02.2024 | 17,85 | 18,20 | 17,65 | 17,85 | 0,56% | - |
| 31.01.2024 | 18,15 | 18,50 | 17,75 | 17,75 | -2,20% | - |
| 30.01.2024 | 18,25 | 18,30 | 18,05 | 18,15 | -0,55% | 1,00 |
| 29.01.2024 | 18,15 | 18,40 | 17,90 | 18,25 | 0,55% | 60,00 |
| 26.01.2024 | 18,05 | 18,40 | 17,95 | 18,15 | 0,55% | - |
| 25.01.2024 | 17,95 | 18,40 | 17,80 | 18,05 | 1,12% | - |
| 24.01.2024 | 18,05 | 18,35 | 17,85 | 17,85 | -1,65% | 100,00 |
| 23.01.2024 | 18,25 | 18,60 | 18,05 | 18,15 | -0,55% | - |
| 22.01.2024 | 18,35 | 18,55 | 18,20 | 18,25 | 0,00% | - |
| 19.01.2024 | 18,05 | 18,35 | 17,85 | 18,25 | 0,55% | - |
| 18.01.2024 | 18,05 | 18,40 | 17,95 | 18,15 | 0,00% | 150,00 |
| 17.01.2024 | 18,15 | 18,35 | 17,85 | 18,15 | -0,55% | 25,00 |
| 16.01.2024 | 18,05 | 18,35 | 17,75 | 18,25 | 1,39% | 95,00 |
| 15.01.2024 | 18,05 | 18,05 | 17,95 | 18,00 | 0,28% | - |
| 12.01.2024 | 18,05 | 18,25 | 17,75 | 17,95 | -1,10% | - |
| 11.01.2024 | 18,05 | 18,15 | 17,85 | 18,15 | 1,11% | - |
| 10.01.2024 | 18,15 | 18,20 | 17,95 | 17,95 | -1,10% | - |
| 09.01.2024 | 18,55 | 18,65 | 18,05 | 18,15 | -2,16% | 81,00 |
| 08.01.2024 | 18,05 | 18,65 | 17,80 | 18,55 | 2,20% | 56,00 |
| 05.01.2024 | 18,05 | 18,25 | 17,75 | 18,15 | 1,11% | 3,00 |
| 04.01.2024 | 17,95 | 18,05 | 17,70 | 17,95 | 0,56% | 250,00 |
| 03.01.2024 | 17,95 | 18,10 | 17,75 | 17,85 | -1,11% | - |
| 02.01.2024 | 17,65 | 18,05 | 17,60 | 18,05 | 1,40% | 2,00 |
| 29.12.2023 | 17,75 | 18,05 | 17,70 | 17,80 | 0,28% | 1.000,00 |
| 28.12.2023 | 17,75 | 17,85 | 17,55 | 17,75 | -2,20% | 325,00 |
| 27.12.2023 | 18,25 | 18,50 | 18,05 | 18,15 | 0,55% | 243,00 |
| 22.12.2023 | 17,75 | 18,10 | 17,65 | 18,05 | 1,12% | 75,00 |
| 21.12.2023 | 17,55 | 17,85 | 17,45 | 17,85 | 2,29% | - |
| 20.12.2023 | 17,55 | 17,65 | 17,35 | 17,45 | -0,57% | 45,00 |
| 19.12.2023 | 17,65 | 17,85 | 17,55 | 17,55 | 0,00% | - |
| 18.12.2023 | 17,55 | 17,75 | 17,45 | 17,55 | 0,00% | 219,00 |
| 15.12.2023 | 17,75 | 18,10 | 17,45 | 17,55 | -0,57% | - |
| 14.12.2023 | 17,35 | 18,25 | 17,20 | 17,65 | 2,32% | 161,00 |
| 13.12.2023 | 17,25 | 17,35 | 17,05 | 17,25 | 0,00% | - |
| 12.12.2023 | 17,05 | 17,35 | 17,00 | 17,25 | 1,17% | - |
| 11.12.2023 | 16,75 | 17,05 | 16,40 | 17,05 | 2,40% | 300,00 |
| 08.12.2023 | 16,45 | 16,75 | 16,25 | 16,65 | 1,83% | - |