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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,10 | 19,32 | 18,88 | 18,89 | -2,28% | 4.032.952,00 |
| 24.04.2024 | 19,32 | 19,52 | 19,20 | 19,33 | 0,21% | 4.810.467,00 |
| 23.04.2024 | 19,00 | 19,43 | 19,00 | 19,29 | 1,53% | 6.391.305,00 |
| 22.04.2024 | 18,77 | 19,04 | 18,73 | 19,00 | 1,55% | 4.631.775,00 |
| 19.04.2024 | 18,65 | 18,79 | 18,52 | 18,71 | 0,65% | 3.946.711,00 |
| 18.04.2024 | 18,86 | 18,86 | 18,47 | 18,59 | -0,80% | 4.941.682,00 |
| 17.04.2024 | 19,21 | 19,27 | 18,67 | 18,74 | -1,78% | 8.122.877,00 |
| 16.04.2024 | 19,68 | 19,68 | 19,03 | 19,08 | -2,50% | 6.173.695,00 |
| 15.04.2024 | 20,14 | 20,22 | 19,50 | 19,57 | -2,15% | 5.498.326,00 |
| 12.04.2024 | 20,24 | 20,33 | 19,90 | 20,00 | -1,72% | 3.596.607,00 |
| 11.04.2024 | 20,18 | 20,48 | 20,01 | 20,35 | 1,04% | 4.132.388,00 |
| 10.04.2024 | 20,50 | 20,59 | 20,12 | 20,14 | -2,80% | 4.261.822,00 |
| 09.04.2024 | 20,60 | 20,73 | 20,31 | 20,72 | 0,83% | 3.293.452,00 |
| 08.04.2024 | 20,23 | 20,64 | 20,23 | 20,55 | 1,33% | 4.473.920,00 |
| 05.04.2024 | 20,12 | 20,40 | 20,02 | 20,28 | 1,00% | 3.820.806,00 |
| 04.04.2024 | 20,51 | 20,60 | 20,01 | 20,08 | -0,99% | 3.930.618,00 |
| 03.04.2024 | 20,31 | 20,37 | 20,15 | 20,28 | -0,20% | 3.907.874,00 |
| 02.04.2024 | 20,51 | 20,53 | 20,21 | 20,32 | -1,88% | 4.591.184,00 |
| 01.04.2024 | 20,84 | 20,85 | 20,58 | 20,71 | 0,15% | 4.643.718,00 |
| 28.03.2024 | 20,66 | 20,84 | 20,39 | 20,68 | 0,34% | 5.737.057,00 |
| 27.03.2024 | 20,27 | 20,63 | 20,23 | 20,61 | 1,68% | 6.511.602,00 |
| 26.03.2024 | 20,61 | 20,66 | 20,24 | 20,27 | -1,41% | 5.440.587,00 |
| 25.03.2024 | 20,89 | 20,98 | 20,55 | 20,56 | -1,39% | 4.150.665,00 |
| 22.03.2024 | 21,22 | 21,27 | 20,85 | 20,85 | -1,42% | 4.170.629,00 |
| 21.03.2024 | 20,82 | 21,19 | 20,82 | 21,15 | 1,78% | 6.251.208,00 |
| 20.03.2024 | 20,69 | 21,00 | 20,67 | 20,78 | 0,34% | 5.930.070,00 |
| 19.03.2024 | 20,68 | 20,82 | 20,63 | 20,71 | 0,29% | 3.627.338,00 |
| 18.03.2024 | 20,57 | 20,85 | 20,54 | 20,65 | 0,68% | 8.575.694,00 |
| 15.03.2024 | 20,60 | 20,84 | 20,26 | 20,51 | -0,77% | 12.139.614,00 |
| 14.03.2024 | 20,85 | 20,89 | 20,60 | 20,67 | -0,67% | 5.193.610,00 |
| 13.03.2024 | 20,96 | 21,14 | 20,73 | 20,81 | -0,67% | 4.633.653,00 |
| 12.03.2024 | 20,93 | 21,15 | 20,85 | 20,95 | 0,34% | 3.538.420,00 |
| 11.03.2024 | 20,87 | 20,94 | 20,60 | 20,88 | 0,00% | 3.174.758,00 |
| 08.03.2024 | 20,96 | 21,04 | 20,58 | 20,88 | 0,34% | 5.233.859,00 |
| 07.03.2024 | 20,99 | 21,08 | 20,77 | 20,81 | -0,53% | 5.077.640,00 |
| 06.03.2024 | 21,07 | 21,27 | 20,88 | 20,92 | 0,63% | 4.868.094,00 |
| 05.03.2024 | 21,02 | 21,31 | 20,75 | 20,79 | -1,33% | 7.731.855,00 |
| 04.03.2024 | 20,99 | 21,14 | 20,87 | 21,07 | 0,57% | 6.429.298,00 |
| 01.03.2024 | 20,69 | 20,96 | 20,58 | 20,95 | 1,01% | 3.931.176,00 |
| 29.02.2024 | 20,74 | 20,87 | 20,51 | 20,74 | 0,53% | 7.978.190,00 |
| 28.02.2024 | 20,16 | 20,73 | 20,09 | 20,63 | 1,98% | 5.051.414,00 |
| 27.02.2024 | 20,17 | 20,47 | 20,15 | 20,23 | 0,90% | 6.067.104,00 |
| 26.02.2024 | 20,20 | 20,36 | 20,02 | 20,05 | -1,09% | 6.208.773,00 |
| 23.02.2024 | 20,73 | 20,92 | 20,23 | 20,27 | -1,89% | 13.202.139,00 |
| 22.02.2024 | 20,32 | 20,69 | 19,49 | 20,66 | 2,23% | 13.113.162,00 |
| 21.02.2024 | 19,70 | 20,31 | 19,67 | 20,21 | 2,80% | 13.093.330,00 |
| 20.02.2024 | 19,50 | 19,73 | 19,37 | 19,66 | -0,30% | 6.141.191,00 |
| 16.02.2024 | 19,73 | 19,81 | 19,54 | 19,72 | -0,90% | 5.119.137,00 |
| 15.02.2024 | 19,55 | 19,91 | 19,55 | 19,90 | 2,47% | 5.666.808,00 |
| 14.02.2024 | 19,25 | 19,51 | 19,11 | 19,42 | 1,30% | 5.698.345,00 |
| 13.02.2024 | 19,23 | 19,28 | 18,88 | 19,17 | -2,74% | 9.547.127,00 |
| 12.02.2024 | 19,61 | 19,82 | 19,61 | 19,71 | 0,66% | 4.513.199,00 |
| 09.02.2024 | 19,60 | 19,62 | 19,32 | 19,58 | 0,15% | 4.304.341,00 |
| 08.02.2024 | 19,23 | 19,55 | 19,11 | 19,55 | 1,66% | 4.204.594,00 |
| 07.02.2024 | 19,55 | 19,59 | 19,22 | 19,23 | -1,23% | 4.682.433,00 |
| 06.02.2024 | 19,22 | 19,58 | 19,13 | 19,47 | 1,35% | 4.029.910,00 |
| 05.02.2024 | 19,12 | 19,31 | 18,96 | 19,21 | -1,03% | 6.506.988,00 |
| 02.02.2024 | 19,24 | 19,45 | 19,04 | 19,41 | -0,05% | 4.375.062,00 |
| 01.02.2024 | 19,26 | 19,42 | 19,13 | 19,42 | 1,04% | 5.535.514,00 |
| 31.01.2024 | 19,69 | 19,76 | 19,14 | 19,22 | -2,34% | 11.930.746,00 |
| 30.01.2024 | 19,81 | 19,85 | 19,67 | 19,68 | -0,71% | 4.776.715,00 |
| 29.01.2024 | 19,58 | 19,85 | 19,50 | 19,82 | 0,61% | 4.218.397,00 |
| 26.01.2024 | 19,59 | 19,85 | 19,57 | 19,70 | 0,66% | 4.875.241,00 |
| 25.01.2024 | 19,67 | 19,84 | 19,38 | 19,57 | 0,57% | 6.115.337,00 |
| 24.01.2024 | 19,88 | 19,88 | 19,41 | 19,46 | -0,66% | 4.965.024,00 |
| 23.01.2024 | 20,01 | 20,07 | 19,57 | 19,59 | -1,66% | 5.651.395,00 |
| 22.01.2024 | 20,03 | 20,21 | 19,88 | 19,92 | -0,20% | 4.977.514,00 |
| 19.01.2024 | 19,70 | 19,96 | 19,50 | 19,96 | 1,73% | 5.435.105,00 |
| 18.01.2024 | 19,80 | 19,94 | 19,54 | 19,62 | -0,41% | 12.463.362,00 |
| 17.01.2024 | 19,58 | 19,93 | 19,43 | 19,70 | -0,51% | 8.447.337,00 |
| 16.01.2024 | 19,66 | 19,99 | 19,53 | 19,80 | 0,25% | 8.817.555,00 |
| 12.01.2024 | 19,90 | 20,06 | 19,57 | 19,75 | -0,50% | 7.340.083,00 |
| 11.01.2024 | 19,60 | 19,88 | 19,52 | 19,85 | 0,56% | 5.271.768,00 |
| 10.01.2024 | 19,96 | 19,96 | 19,63 | 19,74 | -0,50% | 4.922.765,00 |
| 09.01.2024 | 20,17 | 20,22 | 19,77 | 19,84 | -2,70% | 6.949.707,00 |
| 08.01.2024 | 19,98 | 20,39 | 19,95 | 20,39 | 2,82% | 7.570.827,00 |
| 05.01.2024 | 19,61 | 20,04 | 19,58 | 19,83 | 0,66% | 6.067.628,00 |
| 04.01.2024 | 19,47 | 19,76 | 19,39 | 19,70 | 0,72% | 6.543.919,00 |
| 03.01.2024 | 19,50 | 19,70 | 19,37 | 19,56 | -0,71% | 7.151.247,00 |
| 02.01.2024 | 19,47 | 19,74 | 19,34 | 19,70 | 1,18% | 4.762.732,00 |
| 29.12.2023 | 19,56 | 19,68 | 19,45 | 19,47 | -1,02% | 6.219.290,00 |
| 28.12.2023 | 19,66 | 19,81 | 19,56 | 19,67 | -2,48% | 2.977.502,00 |
| 27.12.2023 | 20,09 | 20,22 | 19,98 | 20,17 | 0,30% | 6.179.075,00 |
| 26.12.2023 | 19,71 | 20,15 | 19,71 | 20,11 | 1,72% | 7.789.883,00 |
| 22.12.2023 | 19,69 | 19,89 | 19,57 | 19,77 | 1,02% | 5.616.219,00 |
| 21.12.2023 | 19,30 | 19,62 | 19,26 | 19,57 | 2,41% | 5.940.294,00 |
| 20.12.2023 | 19,15 | 19,39 | 19,01 | 19,11 | -0,62% | 5.543.373,00 |
| 19.12.2023 | 19,35 | 19,48 | 19,23 | 19,23 | -0,10% | 6.074.286,00 |
| 18.12.2023 | 19,26 | 19,38 | 19,03 | 19,25 | 0,52% | 9.333.069,00 |
| 15.12.2023 | 19,30 | 19,43 | 19,00 | 19,15 | -1,59% | 19.755.188,00 |
| 14.12.2023 | 19,20 | 20,04 | 19,14 | 19,46 | 3,62% | 16.630.779,00 |
| 13.12.2023 | 18,57 | 18,93 | 18,35 | 18,78 | 0,91% | 6.779.528,00 |
| 12.12.2023 | 18,40 | 18,76 | 18,36 | 18,61 | 1,36% | 11.951.274,00 |
| 11.12.2023 | 18,04 | 18,38 | 18,00 | 18,36 | 2,06% | 6.202.203,00 |
| 08.12.2023 | 17,80 | 18,01 | 17,68 | 17,99 | 1,18% | 4.917.629,00 |
| 07.12.2023 | 17,61 | 17,81 | 17,54 | 17,78 | 1,14% | 4.596.606,00 |
| 06.12.2023 | 17,85 | 17,92 | 17,56 | 17,58 | -0,57% | 8.115.641,00 |
| 05.12.2023 | 18,02 | 18,02 | 17,53 | 17,68 | -2,27% | 5.448.197,00 |
| 04.12.2023 | 17,71 | 18,12 | 17,68 | 18,09 | 2,09% | 7.741.957,00 |
| 01.12.2023 | 17,48 | 17,80 | 17,39 | 17,72 | 1,43% | 4.637.395,00 |