319,575€
-0,09%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 319,33 | 323,15 | 317,13 | 319,58 | -0,09% | 396,00 |
| 29.10.2026 | 317,77 | 322,90 | 315,33 | 319,85 | 1,95% | 34,00 |
| 28.10.2026 | 308,88 | 315,95 | 308,15 | 313,73 | 1,08% | 102,00 |
| 27.10.2026 | 317,60 | 320,20 | 296,65 | 310,38 | -1,97% | 248,00 |
| 26.10.2026 | 313,77 | 320,90 | 312,13 | 316,60 | 1,35% | 140,00 |
| 23.10.2026 | 319,25 | 319,70 | 312,20 | 312,38 | -2,10% | 84,00 |
| 22.10.2026 | 320,77 | 323,70 | 315,05 | 319,08 | -1,00% | 103,00 |
| 21.10.2026 | 320,33 | 324,75 | 317,95 | 322,30 | 0,80% | 354,00 |
| 20.10.2026 | 308,67 | 320,75 | 308,10 | 319,75 | 3,59% | 679,00 |
| 19.10.2026 | 307,80 | 309,42 | 305,45 | 308,67 | 0,48% | 87,00 |
| 16.10.2026 | 305,50 | 311,90 | 303,95 | 307,20 | 0,42% | 307,00 |
| 15.10.2026 | 307,08 | 307,15 | 304,80 | 305,90 | 4,07% | - |
| 14.10.2026 | 294,70 | 296,25 | 292,60 | 293,92 | -0,08% | 340,00 |
| 13.10.2026 | 294,38 | 295,00 | 289,85 | 294,17 | 0,19% | 145,00 |
| 12.10.2026 | 292,13 | 294,95 | 288,55 | 293,63 | 0,72% | 878,00 |
| 09.10.2026 | 288,70 | 292,75 | 288,05 | 291,52 | 1,07% | 724,00 |
| 08.10.2026 | 286,45 | 289,65 | 283,38 | 288,42 | 0,75% | 39,00 |
| 07.10.2026 | 287,30 | 288,92 | 285,75 | 286,27 | -0,10% | 269,00 |
| 06.10.2026 | 282,42 | 288,40 | 282,25 | 286,55 | 1,68% | 311,00 |
| 05.10.2026 | 286,83 | 286,83 | 281,73 | 281,83 | -0,67% | 193,00 |
| 02.10.2026 | 280,50 | 285,52 | 280,17 | 283,73 | 1,11% | 208,00 |
| 01.10.2026 | 281,45 | 283,35 | 279,00 | 280,60 | -0,12% | 682,00 |
| 30.09.2026 | 285,30 | 286,85 | 280,58 | 280,92 | -1,54% | 188,00 |
| 29.09.2026 | 282,55 | 286,38 | 280,83 | 285,33 | 1,24% | 223,00 |
| 28.09.2026 | 275,50 | 282,95 | 274,13 | 281,83 | 2,27% | 60,00 |
| 25.09.2026 | 274,80 | 276,38 | 272,33 | 275,58 | 0,46% | - |
| 24.09.2026 | 270,33 | 276,05 | 268,02 | 274,30 | 1,57% | - |
| 23.09.2026 | 270,42 | 272,42 | 268,08 | 270,05 | 0,21% | - |
| 22.09.2026 | 267,73 | 273,23 | 266,95 | 269,48 | 0,60% | 212,00 |
| 21.09.2026 | 266,67 | 269,23 | 265,08 | 267,88 | 0,53% | 779,00 |
| 18.09.2026 | 264,20 | 266,48 | 262,75 | 266,48 | 1,12% | 127,00 |
| 17.09.2026 | 268,65 | 269,48 | 263,50 | 263,52 | -1,13% | - |
| 16.09.2026 | 267,70 | 268,75 | 264,83 | 266,52 | -0,07% | 1.850,00 |
| 15.09.2026 | 267,85 | 269,67 | 265,02 | 266,73 | -0,85% | - |
| 14.09.2026 | 265,35 | 269,58 | 262,92 | 269,02 | 1,91% | 183,00 |
| 11.09.2026 | 263,88 | 267,63 | 263,42 | 263,98 | 0,08% | 66,00 |
| 10.09.2026 | 263,92 | 267,33 | 263,02 | 263,77 | -0,09% | - |
| 09.09.2026 | 261,52 | 265,02 | 257,85 | 264,02 | 0,76% | 228,00 |
| 08.09.2026 | 269,05 | 270,35 | 261,92 | 262,02 | -2,57% | 467,00 |
| 07.09.2026 | 268,80 | 270,25 | 268,60 | 268,95 | 0,46% | 15,00 |
| 04.09.2026 | 270,85 | 272,80 | 267,48 | 267,73 | -0,96% | 116,00 |
| 03.09.2026 | 268,65 | 271,52 | 265,92 | 270,33 | 0,57% | 252,00 |
| 02.09.2026 | 269,50 | 272,27 | 268,77 | 268,80 | -0,16% | 51,00 |
| 01.09.2026 | 272,92 | 274,98 | 268,38 | 269,23 | -1,25% | 264,00 |
| 31.08.2026 | 276,90 | 277,80 | 271,13 | 272,63 | -1,84% | 511,00 |
| 28.08.2026 | 280,30 | 281,92 | 277,48 | 277,73 | -0,68% | - |
| 27.08.2026 | 286,02 | 286,52 | 279,33 | 279,63 | -2,04% | 3,00 |
| 26.08.2026 | 282,33 | 285,83 | 281,60 | 285,45 | 1,16% | 50,00 |
| 25.08.2026 | 283,42 | 286,33 | 281,85 | 282,17 | -0,35% | 24,00 |
| 24.08.2026 | 279,35 | 285,17 | 278,38 | 283,17 | 1,29% | 19,00 |
| 21.08.2026 | 282,35 | 284,05 | 278,52 | 279,58 | -0,88% | 116,00 |
| 20.08.2026 | 283,98 | 285,42 | 280,52 | 282,05 | -1,60% | - |
| 19.08.2026 | 283,38 | 287,75 | 281,90 | 286,63 | 7,12% | 60,00 |
| 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 |