271,975€
0,26%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 266,63 | 269,48 | 265,65 | 267,58 | 0,44% | 458,00 |
| 04.05.2026 | 271,98 | 272,52 | 263,55 | 266,40 | -3,47% | 50,00 |
| 30.04.2026 | 268,45 | 277,48 | 267,70 | 275,98 | 2,45% | 157,00 |
| 29.04.2026 | 277,02 | 277,02 | 266,38 | 269,38 | -2,62% | 141,00 |
| 28.04.2026 | 281,35 | 287,45 | 273,25 | 276,63 | -2,45% | 1.928,00 |
| 27.04.2026 | 285,73 | 287,23 | 281,23 | 283,58 | -0,99% | - |
| 24.04.2026 | 285,95 | 288,38 | 285,08 | 286,40 | 0,12% | 40,00 |
| 23.04.2026 | 283,45 | 288,17 | 282,98 | 286,05 | 0,30% | 20,00 |
| 22.04.2026 | 291,23 | 291,50 | 284,83 | 285,20 | -1,60% | 542,00 |
| 21.04.2026 | 292,38 | 292,45 | 289,00 | 289,83 | -0,38% | 84,00 |
| 20.04.2026 | 288,02 | 291,65 | 287,25 | 290,92 | 0,35% | 16,00 |
| 17.04.2026 | 281,15 | 292,15 | 279,60 | 289,90 | 3,36% | 300,00 |
| 16.04.2026 | 279,58 | 282,13 | 278,80 | 280,48 | 0,67% | 27,00 |
| 15.04.2026 | 280,85 | 281,38 | 276,23 | 278,60 | -0,84% | - |
| 14.04.2026 | 277,83 | 281,10 | 276,98 | 280,95 | 0,93% | 14,00 |
| 13.04.2026 | 274,42 | 278,40 | 272,65 | 278,35 | 0,86% | 125,00 |
| 10.04.2026 | 276,00 | 276,48 | 273,80 | 275,98 | 0,11% | 94,00 |
| 09.04.2026 | 271,42 | 276,20 | 269,75 | 275,67 | 1,38% | 15,00 |
| 08.04.2026 | 267,83 | 273,00 | 264,55 | 271,92 | 4,30% | 537,00 |
| 07.04.2026 | 265,95 | 266,30 | 258,35 | 260,73 | -1,36% | 16,00 |
| 02.04.2026 | 264,27 | 267,23 | 261,00 | 264,33 | -0,65% | 19,00 |
| 01.04.2026 | 263,55 | 266,55 | 259,33 | 266,05 | 1,14% | - |
| 31.03.2026 | 260,55 | 264,20 | 257,45 | 263,05 | 1,88% | 63,00 |
| 30.03.2026 | 255,83 | 261,25 | 255,50 | 258,20 | 1,14% | 158,00 |
| 27.03.2026 | 262,23 | 262,50 | 253,95 | 255,30 | -2,45% | 224,00 |
| 26.03.2026 | 261,13 | 263,85 | 259,95 | 261,70 | -0,21% | 10,00 |
| 25.03.2026 | 259,48 | 263,30 | 258,70 | 262,25 | 1,41% | - |
| 24.03.2026 | 259,23 | 260,17 | 256,58 | 258,60 | -0,12% | 17,00 |
| 23.03.2026 | 254,83 | 262,70 | 251,08 | 258,90 | 2,30% | 44,00 |
| 20.03.2026 | 257,33 | 258,38 | 251,55 | 253,08 | -1,61% | 67,00 |
| 19.03.2026 | 257,23 | 258,88 | 253,50 | 257,23 | 0,18% | - |
| 18.03.2026 | 262,63 | 264,92 | 256,60 | 256,77 | -1,72% | 15,00 |
| 17.03.2026 | 257,63 | 264,85 | 255,88 | 261,27 | 1,60% | 10,00 |
| 16.03.2026 | 256,13 | 259,90 | 254,20 | 257,15 | 0,73% | 24,00 |
| 13.03.2026 | 256,02 | 260,58 | 254,65 | 255,27 | -0,13% | - |
| 12.03.2026 | 255,70 | 257,40 | 251,73 | 255,60 | -0,28% | 168,00 |
| 11.03.2026 | 256,60 | 258,48 | 252,88 | 256,33 | -0,27% | 17,00 |
| 10.03.2026 | 260,80 | 262,88 | 255,88 | 257,02 | -1,44% | - |
| 09.03.2026 | 255,88 | 261,95 | 251,02 | 260,77 | 1,48% | 305,00 |
| 06.03.2026 | 264,75 | 265,85 | 251,75 | 256,98 | -2,90% | 19,00 |
| 05.03.2026 | 262,55 | 265,55 | 257,30 | 264,65 | 0,98% | - |
| 04.03.2026 | 263,27 | 265,75 | 261,80 | 262,08 | -0,49% | - |
| 03.03.2026 | 260,88 | 264,80 | 255,15 | 263,38 | 1,01% | 73,00 |
| 02.03.2026 | 264,02 | 264,95 | 254,90 | 260,75 | -1,15% | 986,00 |
| 27.02.2026 | 269,13 | 269,23 | 260,50 | 263,77 | -1,98% | 296,00 |
| 26.02.2026 | 265,13 | 270,58 | 265,00 | 269,10 | 1,40% | 300,00 |
| 25.02.2026 | 264,88 | 266,83 | 263,08 | 265,38 | -0,08% | 26,00 |
| 24.02.2026 | 264,80 | 267,10 | 262,67 | 265,60 | 0,39% | - |
| 23.02.2026 | 266,83 | 268,05 | 257,85 | 264,58 | -1,33% | 23,00 |
| 20.02.2026 | 266,10 | 268,15 | 263,95 | 268,15 | 0,97% | 150,00 |
| 19.02.2026 | 267,75 | 269,55 | 263,30 | 265,58 | -0,90% | 110,00 |
| 18.02.2026 | 268,40 | 270,48 | 266,33 | 267,98 | -0,07% | 72,00 |
| 17.02.2026 | 265,40 | 271,10 | 265,40 | 268,15 | 1,00% | 54,00 |
| 16.02.2026 | 265,20 | 265,70 | 265,20 | 265,50 | 0,15% | 14,00 |
| 13.02.2026 | 271,80 | 272,75 | 264,30 | 265,10 | -2,38% | 192,00 |
| 12.02.2026 | 274,10 | 280,75 | 270,15 | 271,55 | -0,82% | 172,00 |
| 11.02.2026 | 271,85 | 278,85 | 269,75 | 273,80 | 0,59% | 1.260,00 |
| 10.02.2026 | 263,60 | 273,15 | 262,95 | 272,20 | 3,32% | 64,00 |
| 09.02.2026 | 265,10 | 265,80 | 261,30 | 263,45 | -0,94% | 15,00 |
| 06.02.2026 | 261,50 | 266,45 | 260,95 | 265,95 | 1,59% | 107,00 |
| 05.02.2026 | 262,55 | 263,00 | 258,75 | 261,80 | 0,04% | 228,00 |
| 04.02.2026 | 257,55 | 263,10 | 257,45 | 261,70 | 1,55% | 17,00 |
| 03.02.2026 | 256,55 | 259,05 | 254,75 | 257,70 | 0,29% | 151,00 |
| 02.02.2026 | 251,15 | 257,55 | 250,45 | 256,95 | 2,00% | 28,00 |
| 30.01.2026 | 250,60 | 252,10 | 248,05 | 251,90 | 0,78% | 116,00 |
| 29.01.2026 | 247,30 | 252,00 | 246,95 | 249,95 | 0,77% | 15,00 |
| 28.01.2026 | 247,20 | 250,75 | 244,90 | 248,05 | 0,87% | - |
| 27.01.2026 | 250,55 | 250,85 | 244,90 | 245,90 | -1,66% | 12,00 |
| 26.01.2026 | 251,50 | 252,85 | 247,00 | 250,05 | -0,73% | 64,00 |
| 23.01.2026 | 252,05 | 253,60 | 250,00 | 251,90 | 0,08% | 58,00 |
| 22.01.2026 | 253,00 | 256,85 | 251,35 | 251,70 | -0,77% | - |
| 21.01.2026 | 247,45 | 254,75 | 246,90 | 253,65 | 2,57% | 23,00 |
| 20.01.2026 | 255,40 | 255,40 | 245,55 | 247,30 | -4,13% | 26,00 |
| 19.01.2026 | 258,00 | 258,80 | 257,55 | 257,95 | -0,54% | 15,00 |
| 16.01.2026 | 259,80 | 260,20 | 256,95 | 259,35 | -0,17% | 143,00 |
| 15.01.2026 | 258,00 | 263,90 | 256,90 | 259,80 | 0,80% | 40,00 |
| 14.01.2026 | 257,95 | 259,60 | 253,35 | 257,75 | -0,17% | 15,00 |
| 13.01.2026 | 257,65 | 258,25 | 255,55 | 258,20 | 0,27% | 6,00 |
| 12.01.2026 | 257,20 | 257,80 | 254,05 | 257,50 | -0,25% | 115,00 |
| 09.01.2026 | 256,00 | 260,50 | 254,85 | 258,15 | 0,90% | 78,00 |
| 08.01.2026 | 251,10 | 256,55 | 249,95 | 255,85 | 1,77% | 528,00 |
| 07.01.2026 | 250,60 | 253,85 | 249,00 | 251,40 | 0,20% | 17,00 |
| 06.01.2026 | 243,55 | 251,35 | 242,20 | 250,90 | 2,89% | 314,00 |
| 05.01.2026 | 250,65 | 251,25 | 243,60 | 243,85 | -2,50% | - |
| 02.01.2026 | 244,90 | 250,70 | 242,95 | 250,10 | 0,68% | 37,00 |
| 30.12.2025 | 248,20 | 248,50 | 247,35 | 248,40 | 0,00% | 33,00 |
| 29.12.2025 | 249,35 | 249,45 | 247,10 | 248,40 | 0,61% | 79,00 |
| 23.12.2025 | 248,40 | 249,55 | 246,30 | 246,90 | -0,72% | - |
| 22.12.2025 | 249,60 | 250,40 | 248,15 | 248,70 | -0,38% | 36,00 |
| 19.12.2025 | 245,55 | 250,55 | 243,60 | 249,65 | 1,75% | 349,00 |
| 18.12.2025 | 249,55 | 251,75 | 243,95 | 245,35 | -1,70% | 127,00 |
| 17.12.2025 | 244,00 | 250,60 | 243,25 | 249,60 | 2,61% | 70,00 |
| 16.12.2025 | 243,00 | 244,75 | 241,05 | 243,25 | 0,00% | 353,00 |
| 15.12.2025 | 239,50 | 244,55 | 239,05 | 243,25 | 1,86% | 148,00 |
| 12.12.2025 | 237,75 | 240,75 | 236,95 | 238,80 | 0,70% | 58,00 |
| 11.12.2025 | 231,50 | 237,75 | 230,60 | 237,15 | 2,24% | - |
| 10.12.2025 | 231,40 | 232,65 | 229,55 | 231,95 | 0,13% | 90,00 |
| 09.12.2025 | 231,90 | 233,45 | 231,30 | 231,65 | -0,15% | 162,00 |
| 08.12.2025 | 233,45 | 234,70 | 231,15 | 232,00 | -0,77% | 28,00 |
| 05.12.2025 | 234,70 | 235,90 | 233,05 | 233,80 | -0,45% | 117,00 |