267,730$
-0,97%
Echtzeit-Aktienkurs Hilton Worldwide Holdings
Bid:
Ask:
Aktienkurse zur Hilton Worldwide Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 270,77 | 271,12 | 267,59 | 267,73 | -0,97% | 1.682.495,00 |
| 14.08.2025 | 271,51 | 271,63 | 269,42 | 270,34 | -0,92% | 1.054.082,00 |
| 13.08.2025 | 268,70 | 273,47 | 267,57 | 272,85 | 1,52% | 1.762.829,00 |
| 12.08.2025 | 263,41 | 269,02 | 262,33 | 268,77 | 2,96% | 1.269.358,00 |
| 11.08.2025 | 260,46 | 263,45 | 260,01 | 261,05 | -0,48% | 1.506.293,00 |
| 08.08.2025 | 261,61 | 265,22 | 258,57 | 262,30 | 0,53% | 1.955.477,00 |
| 07.08.2025 | 264,52 | 265,03 | 259,19 | 260,92 | -0,01% | 1.167.398,00 |
| 06.08.2025 | 259,64 | 262,00 | 258,10 | 260,95 | 0,31% | 1.184.341,00 |
| 05.08.2025 | 262,40 | 262,40 | 257,50 | 260,15 | -0,87% | 1.361.161,00 |
| 04.08.2025 | 261,45 | 262,77 | 260,29 | 262,42 | 0,61% | 1.116.307,00 |
| 01.08.2025 | 264,40 | 264,70 | 257,61 | 260,84 | -2,70% | 1.955.886,00 |
| 31.07.2025 | 273,29 | 274,25 | 267,35 | 268,08 | -1,91% | 2.301.287,00 |
| 30.07.2025 | 272,83 | 275,98 | 272,11 | 273,29 | 0,08% | 1.552.135,00 |
| 29.07.2025 | 271,83 | 273,15 | 269,83 | 273,06 | 0,92% | 1.767.050,00 |
| 28.07.2025 | 273,00 | 273,90 | 270,05 | 270,57 | -1,13% | 1.738.944,00 |
| 25.07.2025 | 268,73 | 274,36 | 267,71 | 273,65 | 2,27% | 1.700.170,00 |
| 24.07.2025 | 266,52 | 271,30 | 266,31 | 267,57 | 0,27% | 2.389.691,00 |
| 23.07.2025 | 264,90 | 271,52 | 264,00 | 266,85 | -2,55% | 3.721.347,00 |
| 22.07.2025 | 271,30 | 275,27 | 270,72 | 273,84 | 1,10% | 2.891.407,00 |
| 21.07.2025 | 273,46 | 274,51 | 270,85 | 270,85 | -0,67% | 1.959.065,00 |
| 18.07.2025 | 273,06 | 273,86 | 271,12 | 272,68 | 0,17% | 2.249.318,00 |
| 17.07.2025 | 273,16 | 274,48 | 270,04 | 272,21 | -0,46% | 1.502.499,00 |
| 16.07.2025 | 275,94 | 275,94 | 271,68 | 273,47 | -0,32% | 1.488.075,00 |
| 15.07.2025 | 278,52 | 279,46 | 273,55 | 274,34 | -1,55% | 1.705.381,00 |
| 14.07.2025 | 276,36 | 279,29 | 274,05 | 278,65 | 0,48% | 2.020.173,00 |
| 11.07.2025 | 275,88 | 277,86 | 275,15 | 277,31 | -0,06% | 1.319.738,00 |
| 10.07.2025 | 273,90 | 277,77 | 273,01 | 277,48 | 1,82% | 1.334.929,00 |
| 09.07.2025 | 274,56 | 274,81 | 270,02 | 272,53 | -0,16% | 1.271.019,00 |
| 08.07.2025 | 271,13 | 274,81 | 271,05 | 272,96 | 0,78% | 1.676.458,00 |
| 07.07.2025 | 271,80 | 274,33 | 268,17 | 270,85 | -0,94% | 1.491.324,00 |
| 03.07.2025 | 271,32 | 274,29 | 271,32 | 273,42 | 1,23% | 928.231,00 |
| 02.07.2025 | 268,33 | 270,78 | 268,01 | 270,11 | 0,43% | 1.284.062,00 |
| 01.07.2025 | 265,14 | 270,45 | 264,70 | 268,96 | 0,98% | 2.202.708,00 |
| 30.06.2025 | 265,78 | 266,69 | 262,74 | 266,34 | 0,32% | 2.999.671,00 |
| 27.06.2025 | 258,00 | 266,24 | 257,69 | 265,50 | 3,11% | 8.231.248,00 |
| 26.06.2025 | 254,64 | 258,05 | 253,72 | 257,49 | 1,49% | 1.581.107,00 |
| 25.06.2025 | 256,56 | 256,76 | 251,57 | 253,72 | -0,86% | 1.784.124,00 |
| 24.06.2025 | 254,19 | 257,42 | 253,07 | 255,93 | 1,42% | 2.340.373,00 |
| 23.06.2025 | 248,15 | 252,44 | 243,53 | 252,34 | 1,40% | 1.776.130,00 |
| 20.06.2025 | 248,85 | 250,80 | 246,62 | 248,86 | 0,53% | 3.572.076,00 |
| 18.06.2025 | 247,75 | 250,54 | 246,59 | 247,56 | 0,24% | 1.526.901,00 |
| 17.06.2025 | 246,00 | 249,43 | 245,65 | 246,97 | -0,15% | 1.520.513,00 |
| 16.06.2025 | 246,60 | 248,81 | 246,13 | 247,35 | 1,42% | 1.415.609,00 |
| 13.06.2025 | 246,18 | 248,64 | 241,45 | 243,88 | -2,66% | 2.242.133,00 |
| 12.06.2025 | 252,50 | 253,15 | 249,50 | 250,55 | -1,18% | 1.585.062,00 |
| 11.06.2025 | 254,30 | 256,66 | 252,34 | 253,54 | 0,00% | 1.587.233,00 |
| 10.06.2025 | 252,70 | 253,94 | 251,55 | 253,54 | 0,58% | 1.499.028,00 |
| 09.06.2025 | 252,84 | 254,12 | 251,28 | 252,07 | -0,29% | 1.046.442,00 |
| 06.06.2025 | 250,01 | 253,32 | 249,51 | 252,81 | 1,75% | 1.705.419,00 |
| 05.06.2025 | 249,01 | 250,91 | 247,27 | 248,47 | -0,38% | 1.017.997,00 |
| 04.06.2025 | 251,95 | 252,13 | 249,24 | 249,43 | -0,67% | 1.243.040,00 |
| 03.06.2025 | 248,93 | 252,79 | 248,80 | 251,10 | 0,79% | 1.498.649,00 |
| 02.06.2025 | 246,94 | 249,48 | 243,54 | 249,13 | 0,28% | 1.877.364,00 |
| 30.05.2025 | 246,15 | 249,47 | 246,15 | 248,44 | 0,07% | 2.133.901,00 |
| 29.05.2025 | 252,67 | 252,67 | 246,81 | 248,26 | -1,00% | 1.501.365,00 |
| 28.05.2025 | 253,60 | 253,78 | 250,30 | 250,78 | -0,91% | 1.707.296,00 |
| 27.05.2025 | 248,29 | 253,47 | 247,97 | 253,08 | 3,40% | 1.791.323,00 |
| 23.05.2025 | 243,12 | 245,77 | 243,07 | 244,77 | -0,76% | 1.058.296,00 |
| 22.05.2025 | 245,95 | 248,17 | 245,24 | 246,64 | -0,05% | 1.462.323,00 |
| 21.05.2025 | 250,17 | 251,24 | 246,49 | 246,76 | -2,62% | 2.063.722,00 |
| 20.05.2025 | 255,37 | 255,63 | 252,52 | 253,41 | -1,19% | 1.616.876,00 |
| 19.05.2025 | 253,15 | 257,24 | 252,00 | 256,45 | 0,27% | 1.064.783,00 |
| 16.05.2025 | 251,35 | 255,87 | 250,47 | 255,77 | 1,30% | 1.698.813,00 |
| 15.05.2025 | 252,03 | 253,53 | 251,04 | 252,49 | -0,20% | 1.547.306,00 |
| 14.05.2025 | 255,37 | 257,16 | 252,78 | 253,00 | -1,18% | 2.051.365,00 |
| 13.05.2025 | 253,92 | 258,21 | 253,11 | 256,01 | 1,42% | 1.985.107,00 |
| 12.05.2025 | 256,01 | 259,56 | 249,84 | 252,42 | 3,87% | 2.973.574,00 |
| 09.05.2025 | 242,88 | 243,62 | 240,76 | 243,01 | -0,07% | 1.289.840,00 |
| 08.05.2025 | 243,36 | 246,10 | 241,49 | 243,18 | 0,63% | 1.772.026,00 |
| 07.05.2025 | 237,57 | 244,38 | 237,57 | 241,65 | 2,14% | 2.091.185,00 |
| 06.05.2025 | 237,87 | 239,93 | 235,99 | 236,59 | -0,99% | 1.765.843,00 |
| 05.05.2025 | 239,09 | 241,37 | 237,54 | 238,96 | -0,81% | 1.431.912,00 |
| 02.05.2025 | 235,60 | 241,52 | 235,20 | 240,90 | 2,91% | 2.797.397,00 |
| 01.05.2025 | 226,91 | 235,79 | 226,91 | 234,09 | 3,82% | 3.850.494,00 |
| 30.04.2025 | 223,04 | 225,83 | 217,05 | 225,48 | -0,41% | 2.454.425,00 |
| 29.04.2025 | 224,60 | 227,64 | 221,60 | 226,41 | 2,17% | 3.070.052,00 |
| 28.04.2025 | 220,59 | 225,18 | 219,23 | 221,60 | 0,90% | 2.700.068,00 |
| 25.04.2025 | 218,81 | 221,27 | 217,24 | 219,62 | 0,12% | 1.591.535,00 |
| 24.04.2025 | 215,03 | 220,24 | 214,04 | 219,36 | 1,86% | 1.786.672,00 |
| 23.04.2025 | 217,16 | 221,99 | 213,82 | 215,36 | 2,24% | 2.181.149,00 |
| 22.04.2025 | 206,80 | 211,09 | 206,60 | 210,64 | 2,96% | 1.678.926,00 |
| 21.04.2025 | 208,24 | 209,10 | 201,15 | 204,59 | -2,78% | 2.512.156,00 |
| 17.04.2025 | 210,80 | 212,45 | 208,88 | 210,45 | 0,65% | 2.144.574,00 |
| 16.04.2025 | 209,55 | 213,03 | 206,86 | 209,09 | -1,06% | 2.274.416,00 |
| 15.04.2025 | 210,60 | 213,05 | 210,37 | 211,32 | 0,57% | 2.599.832,00 |
| 14.04.2025 | 211,75 | 213,24 | 206,66 | 210,13 | -1,07% | 2.872.464,00 |
| 11.04.2025 | 209,90 | 213,90 | 205,03 | 212,41 | 1,19% | 2.744.595,00 |
| 10.04.2025 | 212,74 | 214,13 | 204,26 | 209,92 | -3,99% | 3.198.317,00 |
| 09.04.2025 | 199,35 | 219,18 | 196,04 | 218,65 | 8,63% | 6.640.623,00 |
| 08.04.2025 | 210,32 | 211,49 | 197,94 | 201,28 | -1,40% | 4.002.073,00 |
| 07.04.2025 | 202,16 | 214,38 | 199,68 | 204,14 | -2,26% | 5.909.348,00 |
| 04.04.2025 | 212,18 | 216,16 | 207,21 | 208,85 | -3,92% | 5.070.757,00 |
| 03.04.2025 | 219,85 | 223,32 | 215,99 | 217,38 | -6,05% | 4.210.895,00 |
| 02.04.2025 | 224,51 | 232,04 | 224,20 | 231,38 | 1,80% | 1.488.372,00 |
| 01.04.2025 | 225,90 | 228,01 | 223,35 | 227,28 | -0,12% | 1.950.466,00 |
| 31.03.2025 | 222,16 | 228,39 | 219,21 | 227,55 | 0,82% | 3.837.866,00 |
| 28.03.2025 | 230,79 | 231,99 | 224,32 | 225,71 | -2,73% | 1.941.584,00 |
| 27.03.2025 | 233,93 | 233,94 | 229,42 | 232,05 | -1,20% | 2.225.006,00 |
| 26.03.2025 | 235,18 | 236,50 | 232,97 | 234,86 | 0,08% | 1.727.455,00 |
| 25.03.2025 | 233,97 | 235,00 | 231,87 | 234,67 | 0,91% | 1.874.297,00 |