Jetzt handeln
HOST HOTELS+RESOR.DL 0,01
ISIN: US44107P1049 | WKN: 918239
17,5000 €
- 0,00 %
09:36:33
Status: closed
Geld
17,3000 €
Stück: 435
Brief
17,7000 €
Stück: 435
Zeit | Kurs | Volumen | |
---|---|---|---|
05.12. 17:49:57.165 | 17,70 € | 2 | |
03.12. 11:53:59.815 | 17,60 € | 10 | |
25.11. 21:01:28.562 | 17,60 € | 13 | |
07.11. 12:13:12.434 | 16,80 € | 100 | |
25.09. 16:01:45.891 | 16,60 € | 2 | |
03.09. 19:11:43.403 | 15,70 € | 75 | |
30.08. 14:57:42.356 | 16,10 € | 40 | |
27.08. 11:15:12.738 | 15,50 € | 6 | |
18.08. 17:31:08.954 | 14,80 € | 6 | |
14.08. 21:01:36.141 | 14,70 € | 2 | |
03.07. 13:40:13.049 | 16,60 € | 45 | |
10.06. 11:05:02.617 | 16,80 € | 40 | |
05.06. 16:12:49.462 | 16,40 € | 2 | |
27.05. 15:19:21.271 | 16,70 € | 50 | |
08.04. 18:56:47.349 | 18,90 € | 418 | |
12.03. 20:02:15.561 | 19,20 € | 100 | |
03.03. 17:31:06.915 | 19,10 € | 2 | |
01.03. 17:15:31.011 | 19,40 € | 50 | |
01.03. 16:20:26.187 | 19,40 € | 670 | |
03.01. 16:10:20.275 | 17,80 € | 3 | |
27.12. 21:00:59.258 | 18,10 € | 8 | |
19.12. 16:33:08.923 | 17,60 € | 3 | |
19.12. 16:29:41.015 | 17,70 € | 3 | |
28.09. 15:37:03.030 | 15,30 € | 33 | |
18.09. 16:00:56.724 | 15,50 € | 2 | |
17.09. 17:30:48.156 | 15,40 € | 9 | |
24.08. 15:13:34.647 | 14,80 € | 42 | |
18.08. 16:01:07.043 | 14,60 € | 2 | |
08.08. 16:01:02.582 | 15,30 € | 3 | |
16.06. 16:01:11.431 | 15,70 € | 2 | |
18.05. 17:26:36.154 | 16,10 € | 200 | |
05.05. 21:02:54.155 | 16,20 € | 2 | |
04.05. 16:59:26.503 | 15,30 € | 3 | |
20.04. 16:32:32.550 | 14,70 € | 2 | |
17.04. 21:01:15.001 | 15,10 € | 6 | |
31.03. 17:17:23.841 | 14,90 € | 250 | |
29.03. 16:03:07.459 | 14,40 € | 7 | |
17.03. 10:18:18.355 | 14,90 € | 250 | |
09.03. 16:03:18.154 | 16,00 € | 3 | |
30.01. 10:27:52.421 | 17,00 € | 190 | |
24.01. 16:51:05.633 | 16,50 € | 38 | |
09.01. 16:05:10.369 | 15,10 € | 2 | |
07.01. 11:44:20.121 | 15,00 € | 120 | |
16.12. 17:30:00.467 | 15,70 € | 200 | |
09.12. 12:05:12.507 | 16,70 € | 20 | |
29.11. 21:22:21.597 | 18,00 € | 6 | |
28.11. 21:07:06.014 | 17,40 € | 34 | |
28.11. 16:06:42.410 | 17,50 € | 40 | |
08.11. 21:05:22.018 | 17,10 € | 5 | |
28.09. 16:03:14.919 | 16,70 € | 2 | |
14.09. 19:00:06.607 | 18,20 € | 20 | |
03.09. 11:01:08.149 | 17,40 € | 3 | |
11.07. 16:03:06.869 | 15,50 € | 2 | |
08.07. 16:06:19.128 | 15,60 € | 2 | |
05.07. 22:03:34.078 | 15,20 € | 300 | |
08.06. 16:45:36.599 | 19,50 € | 51 | |
25.05. 21:01:34.774 | 18,00 € | 3 | |
14.04. 21:02:20.326 | 18,00 € | 4 | |
14.04. 16:01:28.819 | 18,60 € | 4 | |
13.04. 17:30:24.573 | 17,60 € | 350 | |
13.04. 15:31:28.759 | 17,10 € | 590 | |
24.02. 16:02:34.232 | 15,854 € | 4 | |
17.02. 16:00:54.301 | 17,038 € | 3 | |
17.02. 09:53:47.622 | 17,006 € | 65 | |
14.02. 16:01:18.638 | 16,034 € | 2 | |
04.02. 16:03:26.261 | 14,91 € | 2 | |
31.01. 16:01:21.562 | 15,10 € | 2 | |
09.01. 17:33:22.179 | 16,218 € | 2 | |
08.12. 15:36:55.034 | 14,704 € | 2.500 | |
08.12. 13:12:19.571 | 14,758 € | 1.000 | |
03.12. 14:03:44.043 | 13,978 € | 1 | |
03.12. 13:48:34.530 | 13,968 € | 1 | |
29.11. 15:43:14.387 | 14,518 € | 1.000 | |
29.11. 15:43:07.325 | 14,518 € | 1.000 | |
29.11. 14:08:57.256 | 14,818 € | 1.300 | |
29.11. 14:05:45.106 | 14,824 € | 1.300 | |
29.11. 11:55:58.124 | 14,67 € | 1.300 | |
29.11. 10:25:30.868 | 14,614 € | 500 | |
26.11. 09:06:59.550 | 15,104 € | 50 | |
01.07. 10:29:41.829 | 14,378 € | 210 | |
14.05. 11:50:20.436 | 14,144 € | 210 | |
16.04. 15:27:34.490 | 14,702 € | 1 | |
16.04. 12:57:29.243 | 14,51 € | 200 | |
26.03. 10:00:37.105 | 14,40 € | 145 | |
01.03. 15:06:00.996 | 14,00 € | 200 | |
25.02. 18:06:11.550 | 13,50 € | 33 | |
19.02. 10:10:28.809 | 13,20 € | 192 | |
17.02. 17:35:02.834 | 12,90 € | 50 | |
11.02. 21:20:25.015 | 12,00 € | 559 | |
10.02. 19:11:38.467 | 11,70 € | 55 | |
29.01. 18:58:51.621 | 11,10 € | 192 | |
29.01. 13:52:43.120 | 11,60 € | 559 | |
20.01. 13:06:09.131 | 12,20 € | 100 | |
15.01. 15:12:06.092 | 12,40 € | 125 | |
06.01. 14:37:59.310 | 11,30 € | 2.100 | |
28.12. 17:51:31.181 | 11,90 € | 85 | |
26.11. 17:34:11.731 | 12,30 € | 10 | |
18.09. 18:20:26.865 | 9,60 € | 360 | |
15.09. 15:38:22.015 | 10,20 € | 80 | |
03.08. 18:39:31.746 | 8,85 € | 500 | |
30.07. 10:35:24.577 | 9,20 € | 300 | |
24.07. 13:12:15.149 | 9,05 € | 82 | |
24.07. 13:11:13.332 | 9,05 € | 652 | |
15.07. 13:13:00.508 | 9,60 € | 500 | |
23.06. 17:52:44.688 | 9,95 € | 150 | |
23.06. 12:34:03.938 | 10,20 € | 200 | |
12.06. 20:12:09.003 | 11,00 € | 93 | |
11.06. 22:35:30.360 | 10,70 € | 300 | |
11.06. 14:24:45.025 | 11,30 € | 300 | |
04.06. 16:52:40.450 | 11,30 € | 192 | |
28.05. 16:43:40.577 | 11,00 € | 6 | |
27.05. 14:50:26.484 | 11,30 € | 1 | |
27.05. 11:34:17.871 | 11,30 € | 1 | |
27.05. 10:07:32.083 | 11,30 € | 1 | |
26.05. 16:10:51.431 | 10,90 € | 1 | |
26.05. 16:10:30.654 | 10,90 € | 2 | |
26.05. 14:16:58.546 | 10,60 € | 3 | |
22.05. 20:52:10.750 | 10,40 € | 185 | |
21.05. 22:05:52.167 | 10,50 € | 300 | |
11.05. 20:55:56.288 | 9,45 € | 100 | |
06.05. 12:53:54.813 | 10,30 € | 485 | |
09.04. 21:30:51.492 | 10,80 € | 6 | |
09.04. 20:43:46.203 | 10,70 € | 1 | |
07.04. 09:18:34.747 | 9,90 € | 500 | |
19.03. 16:38:39.825 | 9,55 € | 800 | |
17.03. 17:49:47.953 | 8,50 € | 1.000 | |
09.03. 14:58:46.060 | 11,20 € | 200 | |
09.03. 07:31:38.411 | 11,00 € | 200 | |
04.03. 09:34:29.363 | 12,80 € | 500 | |
02.03. 12:57:13.597 | 12,80 € | 470 | |
26.11. 15:16:13.019 | 15,60 € | 130 | |
12.11. 12:24:33.408 | 15,50 € | 35 | |
06.11. 16:20:12.140 | 16,00 € | 45 | |
04.11. 20:17:18.332 | 15,40 € | 3 | |
16.10. 13:17:55.039 | 14,90 € | 70 | |
30.09. 08:13:24.318 | 15,60 € | 106 | |
28.08. 11:39:30.115 | 14,204 € | 10 | |
25.07. 15:07:46.079 | 16,062 € | 50 | |
12.07. 09:26:42.777 | 16,25 € | 250 | |
12.06. 12:55:30.342 | 16,534 € | 70 | |
23.05. 11:26:18.932 | 16,955 € | 200 | |
07.05. 16:18:19.740 | 17,538 € | 54 | |
02.05. 12:29:02.474 | 17,68 € | 54 | |
28.03. 20:29:29.940 | 16,842 € | 101 | |
21.03. 16:29:31.331 | 16,919 € | 600 | |
20.03. 15:44:51.677 | 16,759 € | 600 | |
18.03. 15:08:24.505 | 16,993 € | 100 | |
18.03. 14:46:57.919 | 17,01 € | 200 | |
18.03. 11:35:06.072 | 17,043 € | 150 | |
18.03. 09:55:44.117 | 16,91 € | 85 | |
08.03. 12:06:08.181 | 17,263 € | 470 | |
20.02. 15:53:31.941 | 16,858 € | 178 | |
17.01. 16:04:52.246 | 15,179 € | 178 | |
12.10. 16:32:33.772 | 16,811 € | 120 | |
18.09. 18:34:31.532 | 18,409 € | 250 | |
12.09. 21:41:31.126 | 18,364 € | 153 | |
11.09. 16:00:08.176 | 18,30 € | 120 | |
29.06. 18:37:56.970 | 18,059 € | 1 | |
12.04. 10:31:03.927 | 15,04 € | 33 | |
27.02. 15:03:06.010 | 15,42 € | 75 | |
06.02. 11:00:57.423 | 15,389 € | 1 | |
28.12. 17:33:24.612 | 16,734 € | 1 | |
19.12. 15:31:43.728 | 17,384 € | 1 | |
01.11. 16:42:02.349 | 16,932 € | 60 | |
30.10. 16:28:54.006 | 16,657 € | 140 | |
25.10. 16:13:29.833 | 16,494 € | 2 | |
13.10. 19:14:27.406 | 16,46 € | 893 | |
12.10. 15:43:24.345 | 16,055 € | 508 | |
11.10. 19:14:49.244 | 15,783 € | 893 | |
20.09. 21:16:01.930 | 15,499 € | 40 | |
20.09. 21:04:17.288 | 15,456 € | 4 | |
19.09. 17:00:58.881 | 15,147 € | 25 | |
18.09. 17:14:49.591 | 15,346 € | 19 | |
22.08. 20:57:29.175 | 15,006 € | 1 | |
18.08. 20:15:15.758 | 14,986 € | 1 | |
17.07. 17:06:03.563 | 16,316 € | 18 | |
20.03. 16:29:51.993 | 17,03 € | 2 | |
16.02. 16:37:28.549 | 17,765 € | 17 | |
01.02. 19:15:26.678 | 16,687 € | 10 | |
08.12. 17:04:32.332 | 17,854 € | 1 | |
29.11. 15:31:37.358 | 16,164 € | 89 | |
21.11. 19:25:01.947 | 15,756 € | 1.100 | |
14.11. 18:40:20.859 | 15,851 € | 1 | |
20.10. 17:53:08.009 | 13,952 € | 2 | |
04.10. 12:30:48.717 | 14,11 € | 89 | |
29.09. 20:26:27.394 | 14,11 € | 10 | |
23.09. 09:26:49.137 | 14,69 € | 700 | |
19.09. 09:23:39.569 | 14,52 € | 173 | |
13.09. 08:36:40.631 | 14,53 € | 100 | |
20.07. 09:02:59.807 | 15,54 € | 117 | |
19.07. 21:33:52.908 | 15,67 € | 117 | |
01.07. 09:29:39.641 | 14,50 € | 56 | |
28.06. 16:48:01.045 | 13,71 € | 56 | |
28.06. 16:10:15.128 | 13,78 € | 116 | |
21.06. 21:46:42.370 | 14,85 € | 4 | |
15.06. 20:38:44.918 | 14,22 € | 28 | |
27.05. 19:11:54.980 | 13,74 € | 150 | |
28.04. 18:50:20.588 | 14,14 € | 28 | |
01.04. 16:20:43.585 | 14,40 € | 150 | |
21.03. 08:25:23.947 | 14,88 € | 31 | |
01.03. 11:58:06.592 | 14,33 € | 150 | |
17.02. 18:17:11.682 | 13,73 € | 1 | |
14.01. 21:02:53.549 | 12,64 € | 6 | |
13.01. 10:37:03.883 | 13,23 € | 130 | |
11.01. 17:32:43.930 | 13,43 € | 19 | |
21.12. 18:14:20.816 | 13,95 € | 140 | |
01.12. 16:33:39.408 | 15,74 € | 200 | |
20.10. 08:21:10.858 | 15,71 € | 31 | |
19.10. 10:44:31.870 | 15,55 € | 19 | |
15.10. 16:40:33.139 | 15,44 € | 15 | |
14.10. 21:02:23.070 | 15,07 € | 65 | |
14.10. 11:40:17.086 | 15,31 € | 70 | |
10.08. 13:21:23.405 | 17,26 € | 62 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
09:33:00.000 | 435 | 17,30 € | 17,70 € | 435 |
09:30:00.000 | 435 | 17,30 € | 17,70 € | 435 |
09:27:00.000 | 435 | 17,30 € | 17,70 € | 435 |
20.12. 22:58:00 | 449 | 17,30 € | 17,70 € | 449 |
20.12. 22:55:00 | 449 | 17,20 € | 17,70 € | 449 |
20.12. 22:52:00 | 449 | 17,20 € | 17,70 € | 449 |
20.12. 22:49:00 | 449 | 17,20 € | 17,70 € | 449 |
20.12. 22:46:00 | 449 | 17,20 € | 17,70 € | 449 |
20.12. 22:43:00 | 449 | 17,20 € | 17,70 € | 449 |
Stammdaten
WKN | 918239 |
ISIN | US44107P1049 |
Branche | Touristik und Freizeit |
Herkunft | USA |
Aktienanzahl | 714,10 Mio. |
Marktkapitalisierung | 12,64 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 19,87 % |
Abstand 52W Hoch | 12,06 % |
Abstand 52W Tief | 24,11 % |
Vola 30 Tage | 13,89 % |
Vola 250 Tage | 40,26 % |
KGV | -869,50 (2021) |
KCV | -33,55 (2020) |
Gewinn je Aktie | -0,020 (2021) |
Cashflow/Aktie | -0,440 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 17,800 | -1,685 | |
1 Monat | 17,000 | +2,941 | |
6 Monate | 17,150 | +2,041 | |
Lfd. Jahr | 18,000 | -2,778 | |
1 Jahr | 17,800 | -1,685 | |
3 Jahre | 14,948 | +17,073 | |
5 Jahre | 16,900 | +3,550 |