145,880€
1,15%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 144,91 | 149,44 | 143,52 | 145,88 | 1,15% | 1.288,00 |
| 11.11.2026 | 143,00 | 145,31 | 141,00 | 144,22 | 0,85% | 3.741,00 |
| 10.11.2026 | 145,88 | 147,46 | 141,73 | 143,00 | -1,91% | 1.339,00 |
| 09.11.2026 | 144,66 | 146,88 | 143,18 | 145,78 | 0,97% | 2.150,00 |
| 06.11.2026 | 150,03 | 150,67 | 144,13 | 144,38 | -3,59% | 2.667,00 |
| 05.11.2026 | 151,41 | 155,27 | 146,50 | 149,76 | -1,61% | 2.605,00 |
| 04.11.2026 | 136,16 | 155,12 | 135,84 | 152,21 | 11,53% | 8.089,00 |
| 03.11.2026 | 138,03 | 142,32 | 128,44 | 136,48 | -1,07% | 2.451,00 |
| 02.11.2026 | 133,90 | 139,20 | 132,95 | 137,95 | 3,37% | 4.725,00 |
| 30.10.2026 | 135,65 | 136,97 | 131,96 | 133,45 | -1,18% | 2.721,00 |
| 29.10.2026 | 134,11 | 136,66 | 132,65 | 135,04 | 0,63% | 2.990,00 |
| 28.10.2026 | 135,10 | 135,62 | 131,14 | 134,20 | -0,84% | 2.657,00 |
| 27.10.2026 | 137,24 | 138,50 | 134,48 | 135,34 | -1,38% | 2.792,00 |
| 26.10.2026 | 140,16 | 140,20 | 135,33 | 137,24 | -1,54% | 1.984,00 |
| 23.10.2026 | 143,58 | 144,62 | 139,00 | 139,38 | -2,88% | 1.058,00 |
| 22.10.2026 | 138,90 | 147,11 | 138,90 | 143,52 | 1,90% | 2.763,00 |
| 21.10.2026 | 146,86 | 146,86 | 139,91 | 140,84 | -3,65% | 2.943,00 |
| 20.10.2026 | 145,19 | 148,04 | 144,82 | 146,18 | 0,79% | 858,00 |
| 19.10.2026 | 146,46 | 146,75 | 142,03 | 145,04 | -0,12% | 1.005,00 |
| 16.10.2026 | 148,24 | 149,80 | 144,88 | 145,22 | -1,49% | 2.202,00 |
| 15.10.2026 | 148,16 | 148,68 | 147,23 | 147,42 | 2,52% | 21,00 |
| 14.10.2026 | 140,63 | 144,08 | 140,63 | 143,80 | 2,15% | 936,00 |
| 13.10.2026 | 141,96 | 144,50 | 139,35 | 140,78 | -1,06% | 1.140,00 |
| 12.10.2026 | 143,95 | 144,84 | 141,57 | 142,29 | -0,82% | 1.446,00 |
| 09.10.2026 | 142,91 | 143,82 | 141,94 | 143,46 | 0,57% | 1.700,00 |
| 08.10.2026 | 139,21 | 143,36 | 137,92 | 142,64 | 2,52% | 1.095,00 |
| 07.10.2026 | 140,77 | 141,57 | 138,82 | 139,14 | -0,69% | 1.658,00 |
| 06.10.2026 | 141,65 | 142,67 | 137,98 | 140,10 | -0,62% | 3.001,00 |
| 05.10.2026 | 142,27 | 142,91 | 137,71 | 140,97 | -0,25% | 2.396,00 |
| 02.10.2026 | 143,17 | 144,79 | 140,71 | 141,33 | -1,02% | 1.921,00 |
| 01.10.2026 | 145,04 | 146,07 | 141,73 | 142,79 | -0,68% | 1.015,00 |
| 30.09.2026 | 143,05 | 146,22 | 141,62 | 143,77 | 0,32% | 1.583,00 |
| 29.09.2026 | 144,35 | 145,27 | 142,10 | 143,31 | -0,53% | 1.241,00 |
| 28.09.2026 | 143,71 | 145,95 | 141,50 | 144,07 | 0,01% | 1.857,00 |
| 25.09.2026 | 137,72 | 144,40 | 137,72 | 144,05 | 4,45% | 1.676,00 |
| 24.09.2026 | 137,21 | 140,07 | 136,55 | 137,91 | 0,61% | 2.125,00 |
| 23.09.2026 | 143,91 | 145,23 | 136,40 | 137,08 | -4,70% | 4.938,00 |
| 22.09.2026 | 147,68 | 151,68 | 140,36 | 143,84 | -2,08% | 5.436,00 |
| 21.09.2026 | 146,78 | 148,43 | 144,78 | 146,90 | 0,29% | 1.239,00 |
| 18.09.2026 | 149,05 | 149,23 | 145,35 | 146,48 | -1,77% | 973,00 |
| 17.09.2026 | 150,47 | 152,18 | 146,50 | 149,12 | -0,57% | 930,00 |
| 16.09.2026 | 149,15 | 150,50 | 147,44 | 149,97 | 0,89% | 2.626,00 |
| 15.09.2026 | 152,53 | 152,73 | 147,25 | 148,64 | -2,13% | 812,00 |
| 14.09.2026 | 150,15 | 157,65 | 147,16 | 151,88 | 1,24% | 2.047,00 |
| 11.09.2026 | 150,67 | 152,65 | 147,79 | 150,02 | -0,24% | 1.417,00 |
| 10.09.2026 | 149,70 | 152,20 | 147,89 | 150,38 | 0,89% | 2.629,00 |
| 09.09.2026 | 156,16 | 156,29 | 146,09 | 149,06 | -4,01% | 2.207,00 |
| 08.09.2026 | 165,23 | 165,78 | 154,45 | 155,28 | -7,83% | 4.311,00 |
| 07.09.2026 | 164,63 | 169,27 | 162,26 | 168,48 | 1,37% | 5.153,00 |
| 04.09.2026 | 168,06 | 169,34 | 165,40 | 166,21 | -1,06% | 1.191,00 |
| 03.09.2026 | 172,25 | 174,88 | 167,45 | 167,99 | -2,33% | 1.215,00 |
| 02.09.2026 | 169,65 | 172,90 | 168,87 | 171,99 | 1,83% | 809,00 |
| 01.09.2026 | 171,83 | 173,60 | 168,72 | 168,90 | -1,48% | 3.285,00 |
| 31.08.2026 | 176,33 | 177,33 | 171,20 | 171,43 | -3,71% | 817,00 |
| 28.08.2026 | 174,11 | 178,95 | 173,60 | 178,03 | 2,30% | 546,00 |
| 27.08.2026 | 178,11 | 178,84 | 173,23 | 174,03 | -3,10% | 860,00 |
| 26.08.2026 | 183,06 | 184,77 | 178,62 | 179,59 | -1,82% | 1.242,00 |
| 25.08.2026 | 183,67 | 183,96 | 181,58 | 182,91 | -0,10% | 1.787,00 |
| 24.08.2026 | 178,55 | 184,27 | 178,24 | 183,09 | 2,14% | 772,00 |
| 21.08.2026 | 180,03 | 181,22 | 176,60 | 179,25 | -0,29% | 1.693,00 |
| 20.08.2026 | 180,95 | 181,40 | 178,89 | 179,77 | -1,57% | 239,00 |
| 19.08.2026 | 179,11 | 185,43 | 178,33 | 182,63 | 27,38% | 1.191,00 |
| 05.05.2026 | 142,18 | 144,23 | 140,30 | 143,37 | 1,07% | 2.035,00 |
| 04.05.2026 | 145,11 | 145,85 | 141,38 | 141,85 | -1,62% | 1.345,00 |
| 30.04.2026 | 148,38 | 150,48 | 142,63 | 144,18 | -2,82% | 3.689,00 |
| 29.04.2026 | 142,15 | 151,17 | 137,59 | 148,37 | 4,24% | 3.708,00 |
| 28.04.2026 | 152,28 | 153,49 | 135,08 | 142,33 | -5,92% | 2.133,00 |
| 27.04.2026 | 153,97 | 154,45 | 151,13 | 151,29 | -1,61% | 2.432,00 |
| 24.04.2026 | 151,62 | 155,35 | 150,65 | 153,77 | 2,09% | 1.052,00 |
| 23.04.2026 | 152,75 | 154,25 | 149,50 | 150,62 | -1,80% | 1.575,00 |
| 22.04.2026 | 163,53 | 164,60 | 151,98 | 153,38 | -5,91% | 3.999,00 |
| 21.04.2026 | 163,21 | 164,79 | 160,94 | 163,01 | -0,05% | 1.150,00 |
| 20.04.2026 | 161,85 | 163,80 | 159,94 | 163,09 | -0,13% | 2.713,00 |
| 17.04.2026 | 157,40 | 163,48 | 156,57 | 163,31 | 4,24% | 3.435,00 |
| 16.04.2026 | 157,67 | 159,70 | 156,32 | 156,66 | -0,43% | 1.121,00 |
| 15.04.2026 | 153,32 | 158,11 | 153,32 | 157,33 | 2,52% | 1.162,00 |
| 14.04.2026 | 150,69 | 154,67 | 150,27 | 153,46 | 1,66% | 772,00 |
| 13.04.2026 | 147,30 | 151,42 | 146,02 | 150,96 | 1,86% | 2.272,00 |
| 10.04.2026 | 152,02 | 152,92 | 146,38 | 148,20 | -1,85% | 2.130,00 |
| 09.04.2026 | 155,27 | 155,84 | 148,69 | 151,00 | -2,56% | 2.129,00 |
| 08.04.2026 | 153,63 | 159,66 | 153,57 | 154,97 | 3,24% | 2.171,00 |
| 07.04.2026 | 153,20 | 155,78 | 146,82 | 150,10 | -95,87% | 1.437,00 |
| 02.04.2026 | 3.548,75 | 3.639,00 | 3.527,50 | 3.633,25 | 0,64% | 227,00 |
| 01.04.2026 | 3.660,00 | 3.695,00 | 3.494,50 | 3.610,00 | -0,81% | 112,00 |
| 31.03.2026 | 3.601,25 | 3.664,50 | 3.529,75 | 3.639,50 | 1,44% | 97,00 |
| 30.03.2026 | 3.516,00 | 3.634,00 | 3.516,00 | 3.587,75 | 2,03% | 123,00 |
| 27.03.2026 | 3.663,25 | 3.679,25 | 3.500,25 | 3.516,50 | -3,86% | 219,00 |
| 26.03.2026 | 3.659,00 | 3.703,50 | 3.630,00 | 3.657,50 | -0,26% | 121,00 |
| 25.03.2026 | 3.734,00 | 3.774,00 | 3.618,75 | 3.667,00 | -1,72% | 61,00 |
| 24.03.2026 | 3.789,00 | 3.808,25 | 3.691,50 | 3.731,00 | -1,54% | 103,00 |
| 23.03.2026 | 3.725,75 | 3.840,75 | 3.709,50 | 3.789,50 | 0,97% | 332,00 |
| 20.03.2026 | 3.712,25 | 3.759,50 | 3.671,00 | 3.753,25 | 1,02% | 394,00 |
| 19.03.2026 | 3.824,25 | 3.859,50 | 3.690,00 | 3.715,50 | -2,72% | 104,00 |
| 18.03.2026 | 3.853,75 | 3.887,00 | 3.809,75 | 3.819,50 | -0,82% | 289,00 |
| 17.03.2026 | 3.718,75 | 3.878,50 | 3.713,25 | 3.851,25 | 3,17% | 874,00 |
| 16.03.2026 | 3.735,50 | 3.772,75 | 3.689,50 | 3.732,75 | 0,82% | 276,00 |
| 13.03.2026 | 3.656,50 | 3.759,75 | 3.651,50 | 3.702,50 | 1,00% | 50,00 |
| 12.03.2026 | 3.726,50 | 3.768,50 | 3.658,50 | 3.666,00 | -1,68% | 82,00 |
| 11.03.2026 | 3.767,50 | 3.824,75 | 3.699,00 | 3.728,50 | -1,17% | 128,00 |
| 10.03.2026 | 3.803,00 | 3.824,00 | 3.684,25 | 3.772,50 | -0,98% | 316,00 |