Jetzt handeln
HYATT HOTELS CORP.
ISIN: US4485791028 | WKN: A0YAKV
137,7500 €
+0,1500 +0,11 %
15:44:17
Status: tradeable
Geld
137,6000 €
Stück: 69
Brief
137,9000 €
Stück: 69
Zeit | Kurs | Volumen | |
---|---|---|---|
25.03. 08:23:55.654 | 146,85 € | 70 | |
19.03. 13:41:31.136 | 143,50 € | 70 | |
11.03. 07:31:48.159 | 142,10 € | 52 | |
15.02. 12:37:51.566 | 120,50 € | 30 | |
13.02. 19:20:29.522 | 118,05 € | 30 | |
13.02. 15:31:59.041 | 120,00 € | 25 | |
12.02. 11:38:31.919 | 121,45 € | 100 | |
05.02. 12:18:26.417 | 121,20 € | 40 | |
20.12. 09:20:43.766 | 119,05 € | 50 | |
14.12. 15:05:57.501 | 117,10 € | 1 | |
02.11. 20:48:47.289 | 96,00 € | 15 | |
20.09. 18:54:24.815 | 99,22 € | 1 | |
20.07. 16:46:58.705 | 108,10 € | 15 | |
31.03. 19:09:27.432 | 102,92 € | 4 | |
23.03. 19:44:56.097 | 96,63 € | 10 | |
22.03. 17:05:48.354 | 102,42 € | 20 | |
07.01. 12:02:22.452 | 88,00 € | 22 | |
07.01. 11:56:37.356 | 88,00 € | 22 | |
07.01. 11:43:20.032 | 88,00 € | 22 | |
07.01. 11:39:15.864 | 88,00 € | 22 | |
31.10. 19:09:16.504 | 95,22 € | 50 | |
26.10. 14:20:23.682 | 89,47 € | 3 | |
18.10. 18:46:41.665 | 87,91 € | 110 | |
04.10. 10:14:28.447 | 84,33 € | 140 | |
03.10. 13:07:12.093 | 83,25 € | 50 | |
27.09. 15:22:41.388 | 85,04 € | 147 | |
23.09. 18:54:29.430 | 80,74 € | 10 | |
23.08. 16:49:40.908 | 92,29 € | 30 | |
11.08. 15:30:21.287 | 85,80 € | 100 | |
11.08. 15:30:13.220 | 85,89 € | 100 | |
11.08. 15:30:02.071 | 85,87 € | 100 | |
29.06. 11:19:34.446 | 72,19 € | 150 | |
15.06. 17:30:07.613 | 78,32 € | 100 | |
01.06. 19:08:43.490 | 83,17 € | 32 | |
19.05. 20:45:53.565 | 78,31 € | 32 | |
18.05. 16:55:49.205 | 77,67 € | 32 | |
07.04. 16:44:52.639 | 79,64 € | 57 | |
29.03. 13:53:53.148 | 85,58 € | 200 | |
09.03. 10:49:06.141 | 78,30 € | 150 | |
08.03. 19:22:55.654 | 79,92 € | 100 | |
28.02. 08:45:40.601 | 87,64 € | 95 | |
24.02. 17:45:56.186 | 83,88 € | 95 | |
24.02. 12:43:25.021 | 83,26 € | 50 | |
18.02. 21:55:26.277 | 89,42 € | 56 | |
16.02. 21:13:06.120 | 94,08 € | 56 | |
16.02. 17:27:34.251 | 94,78 € | 18 | |
16.02. 10:35:43.840 | 93,30 € | 86 | |
16.02. 10:05:34.196 | 93,40 € | 140 | |
15.02. 15:56:18.629 | 91,82 € | 86 | |
14.02. 11:03:16.619 | 86,20 € | 50 | |
09.02. 13:09:18.813 | 87,12 € | 57 | |
26.01. 11:53:34.589 | 78,34 € | 25 | |
24.01. 15:45:24.788 | 74,74 € | 6 | |
19.01. 13:42:21.102 | 79,18 € | 20 | |
13.01. 12:23:49.203 | 82,68 € | 3 | |
10.01. 12:45:58.300 | 86,78 € | 2 | |
03.01. 15:39:40.184 | 84,82 € | 230 | |
03.01. 11:38:20.965 | 84,60 € | 230 | |
28.12. 12:38:16.240 | 84,40 € | 11 | |
27.12. 14:30:30.955 | 82,42 € | 45 | |
27.12. 10:50:52.669 | 82,62 € | 4 | |
08.12. 14:37:47.996 | 76,02 € | 250 | |
07.12. 15:30:31.452 | 75,98 € | 150 | |
07.12. 14:45:31.907 | 75,96 € | 260 | |
07.12. 10:19:31.188 | 75,30 € | 260 | |
07.12. 09:51:10.015 | 75,14 € | 260 | |
07.12. 09:43:14.389 | 75,12 € | 150 | |
07.12. 09:32:50.794 | 75,10 € | 260 | |
01.12. 15:33:43.744 | 70,54 € | 150 | |
01.12. 15:33:36.163 | 70,52 € | 150 | |
01.12. 11:12:23.785 | 70,02 € | 150 | |
01.12. 11:07:57.098 | 70,06 € | 280 | |
01.12. 11:02:32.361 | 70,12 € | 150 | |
01.12. 10:46:54.114 | 70,24 € | 280 | |
01.12. 09:09:08.013 | 69,90 € | 70 | |
29.11. 15:22:07.892 | 71,92 € | 74 | |
29.11. 10:00:52.445 | 71,70 € | 140 | |
26.11. 09:55:08.407 | 72,16 € | 145 | |
17.11. 08:02:37.779 | 74,12 € | 100 | |
17.11. 08:01:38.650 | 74,12 € | 100 | |
17.11. 08:01:15.684 | 74,12 € | 100 | |
08.11. 08:32:51.496 | 79,00 € | 14 | |
05.11. 14:43:52.464 | 82,12 € | 10 | |
27.10. 09:46:36.082 | 71,54 € | 3 | |
12.10. 11:22:42.494 | 73,00 € | 28 | |
05.10. 09:50:12.133 | 69,60 € | 10 | |
01.10. 15:38:50.174 | 68,78 € | 580 | |
01.10. 15:31:23.047 | 68,48 € | 175 | |
01.10. 15:30:15.742 | 67,32 € | 175 | |
01.10. 13:39:00.840 | 66,78 € | 290 | |
01.10. 13:35:43.473 | 66,70 € | 290 | |
20.09. 15:37:17.910 | 62,74 € | 389 | |
19.08. 16:58:26.053 | 58,32 € | 8 | |
04.08. 15:46:39.663 | 61,00 € | 11 | |
21.07. 19:18:00.097 | 65,24 € | 4 | |
19.07. 14:05:35.765 | 63,08 € | 13 | |
24.06. 14:41:40.615 | 68,72 € | 50 | |
15.06. 11:47:58.651 | 67,90 € | 80 | |
14.06. 15:37:16.281 | 67,92 € | 355 | |
14.06. 14:57:46.475 | 67,48 € | 295 | |
14.06. 08:17:43.495 | 67,62 € | 250 | |
14.06. 08:14:38.044 | 67,64 € | 290 | |
14.06. 08:05:52.102 | 67,62 € | 80 | |
14.06. 08:05:38.261 | 67,62 € | 150 | |
12.06. 12:04:55.901 | 66,70 € | 80 | |
12.06. 10:15:41.617 | 66,70 € | 300 | |
12.06. 10:07:37.261 | 66,70 € | 350 | |
12.06. 10:03:28.702 | 66,70 € | 150 | |
12.06. 10:02:40.522 | 66,70 € | 100 | |
12.06. 10:00:56.850 | 66,70 € | 144 | |
08.06. 19:26:54.593 | 67,00 € | 30 | |
04.06. 19:19:47.833 | 64,86 € | 16 | |
04.06. 14:30:26.281 | 64,80 € | 8 | |
03.06. 14:07:57.820 | 64,78 € | 4 | |
03.06. 12:15:24.527 | 64,96 € | 44 | |
14.05. 09:15:03.549 | 63,44 € | 25 | |
06.05. 16:30:48.236 | 64,58 € | 12 | |
06.05. 14:51:17.811 | 66,44 € | 10 | |
20.04. 15:23:02.714 | 68,40 € | 10 | |
13.04. 19:46:50.656 | 70,06 € | 17 | |
06.04. 13:45:22.934 | 72,72 € | 45 | |
01.04. 11:07:30.709 | 70,62 € | 100 | |
24.03. 11:10:08.871 | 67,50 € | 4 | |
19.03. 12:09:57.948 | 73,50 € | 4 | |
04.03. 19:51:40.476 | 69,50 € | 20 | |
01.03. 09:25:37.445 | 75,00 € | 210 | |
25.02. 18:51:23.159 | 70,50 € | 8 | |
23.02. 18:43:07.779 | 70,50 € | 20 | |
23.02. 08:43:28.225 | 68,50 € | 6 | |
22.02. 16:31:13.397 | 70,00 € | 370 | |
22.02. 15:58:06.266 | 70,50 € | 7 | |
16.02. 09:58:27.934 | 63,50 € | 79 | |
12.02. 15:40:38.195 | 60,50 € | 10 | |
09.02. 21:57:51.254 | 60,50 € | 25 | |
04.02. 15:53:35.800 | 60,50 € | 70 | |
28.01. 10:44:48.739 | 54,00 € | 80 | |
28.01. 09:51:49.278 | 54,50 € | 70 | |
26.01. 15:22:36.128 | 58,50 € | 200 | |
22.01. 21:57:10.691 | 58,50 € | 90 | |
08.01. 12:34:34.657 | 61,00 € | 30 | |
06.01. 14:28:27.758 | 58,50 € | 20 | |
23.12. 08:47:14.398 | 58,50 € | 50 | |
21.12. 08:25:06.369 | 59,50 € | 20 | |
15.12. 17:28:21.947 | 59,50 € | 62 | |
10.12. 10:03:46.092 | 61,50 € | 30 | |
29.11. 17:16:33.170 | 62,00 € | 10 | |
25.11. 09:25:31.734 | 62,50 € | 17 | |
24.11. 22:52:15.160 | 63,00 € | 4 | |
24.11. 11:35:07.351 | 61,00 € | 30 | |
23.11. 15:32:40.681 | 58,50 € | 7 | |
16.11. 13:09:39.124 | 59,50 € | 200 | |
12.11. 10:10:10.012 | 55,50 € | 90 | |
09.11. 21:26:34.564 | 57,00 € | 50 | |
09.11. 15:40:28.439 | 59,00 € | 150 | |
05.11. 13:09:13.443 | 49,20 € | 5 | |
04.11. 11:09:47.038 | 49,80 € | 42 | |
23.10. 17:42:56.455 | 49,80 € | 30 | |
19.10. 08:28:39.625 | 47,40 € | 5 | |
15.10. 16:07:22.245 | 46,00 € | 10 | |
15.10. 11:25:42.151 | 46,00 € | 99 | |
12.10. 16:41:32.710 | 48,60 € | 150 | |
08.10. 10:02:48.994 | 48,60 € | 25 | |
01.10. 15:37:09.582 | 46,00 € | 21 | |
21.09. 21:34:51.637 | 45,20 € | 50 | |
03.09. 15:42:37.316 | 50,00 € | 60 | |
28.08. 18:30:18.358 | 49,60 € | 20 | |
24.08. 16:32:33.150 | 47,80 € | 80 | |
21.08. 10:36:17.695 | 45,20 € | 1 | |
13.08. 18:15:25.988 | 46,60 € | 109 | |
12.08. 16:23:46.247 | 47,20 € | 2 | |
04.08. 17:03:59.023 | 41,40 € | 25 | |
31.07. 17:24:50.166 | 39,60 € | 4 | |
29.07. 15:28:49.204 | 42,00 € | 1 | |
29.07. 15:28:47.669 | 42,00 € | 1 | |
23.07. 11:17:16.622 | 45,40 € | 1 | |
22.07. 20:33:44.160 | 45,20 € | 10 | |
20.07. 12:59:50.899 | 46,00 € | 1 | |
17.07. 12:18:01.224 | 47,20 € | 11 | |
17.07. 11:24:47.860 | 47,20 € | 5 | |
17.07. 09:55:57.479 | 47,80 € | 1 | |
15.07. 13:36:31.224 | 45,40 € | 45 | |
10.07. 17:34:25.419 | 43,60 € | 2 | |
10.07. 13:46:42.363 | 43,40 € | 10 | |
10.07. 08:53:10.884 | 43,20 € | 30 | |
01.07. 11:15:08.760 | 44,60 € | 1 | |
30.06. 12:08:26.111 | 45,40 € | 56 | |
26.06. 21:09:40.008 | 42,00 € | 100 | |
24.06. 17:02:07.702 | 45,60 € | 100 | |
24.06. 10:11:22.993 | 46,60 € | 25 | |
23.06. 21:39:53.832 | 47,20 € | 150 | |
17.06. 21:59:12.187 | 49,00 € | 150 | |
15.06. 10:06:29.012 | 48,00 € | 100 | |
12.06. 17:01:36.619 | 49,60 € | 20 | |
12.06. 16:59:36.797 | 49,40 € | 210 | |
11.06. 15:29:55.586 | 49,00 € | 50 | |
10.06. 17:07:51.131 | 53,00 € | 100 | |
08.06. 16:46:55.892 | 59,00 € | 100 | |
08.06. 15:21:04.587 | 59,00 € | 1 | |
08.06. 14:02:26.342 | 59,50 € | 10 | |
05.06. 19:59:44.016 | 57,00 € | 10 | |
05.06. 15:32:58.915 | 59,50 € | 50 | |
03.06. 17:41:28.410 | 54,00 € | 100 | |
02.06. 08:18:06.458 | 50,50 € | 80 | |
01.06. 09:45:57.945 | 49,80 € | 8 | |
29.05. 11:21:09.752 | 49,60 € | 2 | |
29.05. 10:00:46.119 | 49,60 € | 1 | |
28.05. 16:13:51.299 | 51,00 € | 1 | |
27.05. 16:34:30.031 | 50,50 € | 300 | |
27.05. 16:30:04.719 | 52,00 € | 40 | |
27.05. 11:40:31.525 | 53,50 € | 37 | |
27.05. 08:16:13.763 | 52,00 € | 50 | |
25.05. 13:08:28.630 | 48,40 € | 10 | |
25.05. 09:01:24.251 | 49,00 € | 1 | |
22.05. 12:56:49.571 | 48,40 € | 1 | |
20.05. 15:54:34.530 | 50,00 € | 200 | |
20.05. 12:49:29.983 | 50,00 € | 4 | |
20.05. 10:34:57.790 | 49,80 € | 1 | |
19.05. 16:35:43.772 | 48,80 € | 15 | |
19.05. 13:05:43.431 | 48,80 € | 100 | |
19.05. 12:41:35.040 | 48,60 € | 200 | |
19.05. 12:32:07.574 | 48,60 € | 200 | |
19.05. 12:09:48.631 | 48,80 € | 200 | |
19.05. 10:28:01.412 | 48,80 € | 300 | |
18.05. 17:25:28.098 | 49,20 € | 4 | |
15.05. 10:42:33.879 | 43,80 € | 1 | |
14.05. 20:20:15.109 | 42,40 € | 1 | |
14.05. 17:35:48.157 | 42,20 € | 112 | |
14.05. 08:49:06.779 | 41,20 € | 100 | |
12.05. 17:29:09.764 | 45,80 € | 45 | |
07.05. 17:41:58.603 | 46,60 € | 1 | |
07.05. 15:47:15.194 | 47,40 € | 80 | |
06.05. 22:41:28.291 | 46,40 € | 200 | |
06.05. 08:42:25.339 | 48,20 € | 10 | |
05.05. 16:55:04.278 | 47,40 € | 2 | |
05.05. 14:16:07.094 | 49,40 € | 50 | |
04.05. 11:59:19.926 | 47,00 € | 100 | |
29.04. 16:47:01.508 | 54,50 € | 1 | |
29.04. 15:04:19.655 | 54,00 € | 1 | |
28.04. 19:40:24.526 | 51,00 € | 11 | |
28.04. 16:47:01.732 | 51,50 € | 1 | |
28.04. 08:13:41.950 | 51,50 € | 1 | |
24.04. 11:09:58.522 | 49,20 € | 40 | |
20.04. 14:01:42.180 | 49,80 € | 40 | |
16.04. 16:55:11.350 | 48,80 € | 1 | |
14.04. 15:49:25.402 | 49,80 € | 40 | |
14.04. 14:11:21.268 | 48,60 € | 90 | |
14.04. 08:38:44.792 | 47,80 € | 147 | |
07.04. 16:25:11.317 | 45,80 € | 10 | |
06.04. 22:05:33.564 | 43,40 € | 150 | |
06.04. 21:34:08.802 | 43,20 € | 2 | |
03.04. 20:51:47.176 | 37,00 € | 50 | |
03.04. 18:16:07.871 | 34,40 € | 100 | |
03.04. 18:10:07.429 | 34,40 € | 90 | |
03.04. 16:36:48.062 | 36,00 € | 100 | |
03.04. 10:58:52.605 | 38,40 € | 13 | |
03.04. 10:31:49.913 | 38,40 € | 15 | |
02.04. 16:42:07.493 | 41,80 € | 30 | |
01.04. 16:01:23.568 | 39,60 € | 30 | |
25.03. 10:16:58.988 | 46,00 € | 100 | |
25.03. 08:06:59.817 | 45,60 € | 100 | |
19.03. 19:52:48.583 | 38,40 € | 100 | |
18.03. 17:30:16.877 | 29,60 € | 20 | |
18.03. 10:53:31.516 | 39,80 € | 37 | |
02.03. 10:22:06.383 | 69,50 € | 2 | |
27.02. 21:01:57.070 | 72,00 € | 10 | |
31.01. 20:17:58.634 | 76,50 € | 1 | |
31.01. 14:02:11.974 | 77,50 € | 1 | |
16.01. 10:26:27.854 | 77,00 € | 1 | |
19.10. 10:42:51.717 | 62,50 € | 1 | |
08.10. 15:39:24.404 | 63,50 € | 1 | |
04.10. 21:44:16.957 | 66,00 € | 2 | |
04.10. 08:39:37.072 | 65,50 € | 1 | |
16.08. 11:12:51.379 | 66,06 € | 1 | |
11.06. 07:47:47.716 | 66,317 € | 6 | |
09.05. 18:03:20.074 | 68,257 € | 1 | |
25.04. 13:14:59.871 | 67,438 € | 2 | |
23.04. 07:30:41.930 | 68,271 € | 2 | |
25.03. 20:30:18.048 | 63,956 € | 1 | |
11.03. 22:00:11.316 | 64,837 € | 1 | |
03.12. 14:01:14.318 | 62,847 € | 20 | |
18.10. 13:12:08.758 | 63,091 € | 20 | |
25.06. 15:35:35.256 | 67,19 € | 2 | |
14.06. 16:49:55.750 | 71,329 € | 1 | |
13.06. 16:53:39.955 | 71,046 € | 1 | |
08.06. 17:20:51.374 | 69,991 € | 1 | |
07.06. 19:03:16.884 | 71,236 € | 1 | |
01.06. 17:44:48.549 | 72,312 € | 1 | |
11.05. 20:52:09.726 | 68,373 € | 50 | |
26.03. 16:51:49.688 | 62,027 € | 2 | |
19.03. 15:09:17.253 | 64,902 € | 2 | |
19.03. 07:47:22.232 | 65,553 € | 8 | |
05.03. 16:11:45.165 | 61,545 € | 2 | |
12.02. 16:22:57.930 | 63,36 € | 2 | |
14.01. 17:20:47.633 | 64,261 € | 1 | |
12.01. 08:32:59.130 | 65,00 € | 75 | |
14.12. 15:32:20.538 | 60,693 € | 100 | |
17.11. 17:23:36.868 | 59,413 € | 45 | |
30.08. 18:05:35.818 | 49,553 € | 1 | |
18.08. 18:05:03.365 | 47,589 € | 45 | |
09.08. 08:05:28.284 | 49,00 € | 10 | |
09.05. 14:00:27.557 | 53,009 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:43:00.000 | 69 | 137,60 € | 137,95 € | 69 |
15:42:00.000 | 69 | 137,60 € | 138,00 € | 69 |
15:41:00.000 | 69 | 137,60 € | 138,05 € | 69 |
15:40:00.000 | 69 | 137,55 € | 138,05 € | 69 |
15:39:00.000 | 69 | 137,55 € | 138,10 € | 69 |
15:38:00.000 | 69 | 137,55 € | 138,15 € | 69 |
15:37:00.000 | 69 | 137,85 € | 138,40 € | 69 |
15:36:00.000 | 69 | 137,65 € | 138,55 € | 69 |
15:33:00.000 | 69 | 137,50 € | 138,65 € | 69 |
Stammdaten
WKN | A0YAKV |
ISIN | US4485791028 |
Branche | Touristik und Freizeit |
Herkunft | USA |
Aktienanzahl | 109,98 Mio. |
Marktkapitalisierung | 16,15 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 7,90 % |
Abstand 52W Hoch | 7,90 % |
Abstand 52W Tief | 51,04 % |
Vola 30 Tage | 10,36 % |
Vola 250 Tage | 30,03 % |
KGV | -45,00 (2021) |
KCV | -12,21 (2020) |
Gewinn je Aktie | -2,130 (2021) |
Cashflow/Aktie | -6,030 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 140,225 | -1,872 | |
1 Monat | 147,250 | -6,553 | |
6 Monate | 95,560 | +43,993 | |
Lfd. Jahr | 118,800 | +15,825 | |
1 Jahr | 106,250 | +29,506 | |
3 Jahre | 67,870 | +102,741 | |
5 Jahre | 68,148 | +101,913 |