325,680$
-2,07%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 330,45 | 332,15 | 325,37 | 325,68 | -2,07% | 1.366.075,00 |
| 26.08.2026 | 330,34 | 333,08 | 327,37 | 332,56 | 0,99% | 1.672.544,00 |
| 25.08.2026 | 333,92 | 334,42 | 328,69 | 329,31 | -0,23% | 1.248.046,00 |
| 24.08.2026 | 327,92 | 332,80 | 327,51 | 330,07 | 1,05% | 991.605,00 |
| 21.08.2026 | 330,20 | 331,98 | 325,26 | 326,63 | -0,90% | 1.705.133,00 |
| 20.08.2026 | 333,08 | 333,54 | 327,44 | 329,61 | -1,53% | 2.119.179,00 |
| 19.08.2026 | 329,92 | 335,80 | 328,34 | 334,73 | 2,13% | 2.696.508,00 |
| 18.08.2026 | 326,30 | 332,72 | 325,08 | 327,74 | 0,50% | 1.869.230,00 |
| 17.08.2026 | 327,45 | 330,00 | 326,01 | 326,12 | -0,33% | 2.349.682,00 |
| 14.08.2026 | 321,84 | 328,66 | 319,99 | 327,21 | 1,99% | 1.487.124,00 |
| 13.08.2026 | 324,95 | 325,96 | 319,74 | 320,82 | -0,53% | 2.273.777,00 |
| 12.08.2026 | 321,86 | 324,39 | 319,30 | 322,53 | 2,50% | 2.391.085,00 |
| 11.08.2026 | 312,37 | 315,77 | 311,81 | 314,66 | 1,18% | 2.078.626,00 |
| 10.08.2026 | 316,76 | 316,98 | 310,45 | 311,00 | -2,08% | 1.786.545,00 |
| 07.08.2026 | 322,20 | 322,67 | 316,66 | 317,60 | -1,36% | 1.444.269,00 |
| 06.08.2026 | 324,66 | 326,50 | 321,59 | 321,98 | -0,79% | 947.691,00 |
| 05.08.2026 | 313,20 | 324,86 | 312,07 | 324,56 | 4,00% | 2.042.243,00 |
| 04.08.2026 | 316,69 | 318,04 | 311,43 | 312,07 | -0,72% | 2.249.412,00 |
| 03.08.2026 | 320,00 | 320,99 | 312,51 | 314,34 | -1,92% | 2.996.553,00 |
| 31.07.2026 | 322,63 | 324,97 | 317,80 | 320,49 | -0,48% | 2.278.382,00 |
| 30.07.2026 | 321,07 | 324,44 | 316,19 | 322,02 | 0,09% | 2.118.187,00 |
| 29.07.2026 | 317,59 | 325,87 | 317,59 | 321,72 | -0,22% | 2.628.644,00 |
| 28.07.2026 | 320,61 | 324,80 | 311,67 | 322,43 | -2,54% | 3.757.824,00 |
| 27.07.2026 | 328,03 | 333,78 | 326,04 | 330,85 | 1,81% | 1.979.031,00 |
| 24.07.2026 | 320,51 | 328,20 | 320,51 | 324,97 | 1,50% | 1.473.615,00 |
| 23.07.2026 | 318,01 | 321,56 | 316,35 | 320,18 | -1,25% | 1.612.904,00 |
| 22.07.2026 | 324,36 | 326,80 | 322,47 | 324,23 | 0,09% | 1.530.600,00 |
| 21.07.2026 | 327,78 | 328,07 | 320,04 | 323,94 | 0,16% | 1.618.743,00 |
| 20.07.2026 | 323,54 | 325,29 | 321,38 | 323,43 | 0,66% | 1.693.607,00 |
| 17.07.2026 | 322,47 | 323,75 | 318,97 | 321,32 | -0,58% | 1.999.058,00 |
| 16.07.2026 | 329,76 | 332,97 | 322,00 | 323,20 | -1,61% | 4.174.237,00 |
| 15.07.2026 | 327,53 | 329,69 | 325,91 | 328,48 | 0,80% | 1.984.141,00 |
| 14.07.2026 | 322,86 | 326,86 | 319,77 | 325,86 | 1,06% | 1.912.894,00 |
| 13.07.2026 | 335,69 | 338,99 | 319,11 | 322,45 | -3,88% | 4.043.977,00 |
| 10.07.2026 | 337,81 | 340,20 | 335,20 | 335,48 | -0,64% | 938.056,00 |
| 09.07.2026 | 333,00 | 338,35 | 330,31 | 337,65 | 1,36% | 1.400.110,00 |
| 08.07.2026 | 337,52 | 338,44 | 332,66 | 333,13 | -2,34% | 1.382.212,00 |
| 07.07.2026 | 340,42 | 342,98 | 338,00 | 341,12 | 0,50% | 1.563.331,00 |
| 06.07.2026 | 337,54 | 339,47 | 332,97 | 339,41 | 0,38% | 1.274.138,00 |
| 02.07.2026 | 333,84 | 338,88 | 331,63 | 338,12 | 1,81% | 1.720.296,00 |
| 01.07.2026 | 329,78 | 335,13 | 329,03 | 332,12 | 0,50% | 2.083.971,00 |
| 30.06.2026 | 332,49 | 333,43 | 329,66 | 330,46 | -0,63% | 1.654.841,00 |
| 29.06.2026 | 337,85 | 340,60 | 332,53 | 332,54 | -0,10% | 2.657.332,00 |
| 26.06.2026 | 341,29 | 342,36 | 331,12 | 332,86 | -2,26% | 13.311.228,00 |
| 25.06.2026 | 342,22 | 348,23 | 339,88 | 340,55 | -0,84% | 3.100.305,00 |
| 24.06.2026 | 343,80 | 350,37 | 342,67 | 343,42 | -0,12% | 2.867.410,00 |
| 23.06.2026 | 341,55 | 346,85 | 339,01 | 343,83 | 0,26% | 2.192.612,00 |
| 22.06.2026 | 347,00 | 348,96 | 341,72 | 342,93 | -1,69% | 1.699.989,00 |
| 18.06.2026 | 350,17 | 356,15 | 346,97 | 348,84 | -0,13% | 3.007.891,00 |
| 17.06.2026 | 348,49 | 358,00 | 348,11 | 349,30 | -0,26% | 1.681.646,00 |
| 16.06.2026 | 346,02 | 352,08 | 342,32 | 350,22 | 0,90% | 1.471.551,00 |
| 15.06.2026 | 350,00 | 351,70 | 345,22 | 347,11 | 0,34% | 1.105.366,00 |
| 12.06.2026 | 346,04 | 349,02 | 344,26 | 345,95 | 1,20% | 1.338.690,00 |
| 11.06.2026 | 341,10 | 343,58 | 336,02 | 341,86 | 1,08% | 1.399.436,00 |
| 10.06.2026 | 342,36 | 345,38 | 328,30 | 338,22 | -1,27% | 1.375.646,00 |
| 09.06.2026 | 343,64 | 347,27 | 339,21 | 342,57 | 0,57% | 1.313.472,00 |
| 08.06.2026 | 340,94 | 344,53 | 338,40 | 340,63 | -0,72% | 1.273.688,00 |
| 05.06.2026 | 338,99 | 346,85 | 338,99 | 343,10 | 1,46% | 1.273.197,00 |
| 04.06.2026 | 335,16 | 339,78 | 334,35 | 338,15 | 2,05% | 1.768.735,00 |
| 03.06.2026 | 331,20 | 335,37 | 330,81 | 331,37 | -0,44% | 1.243.290,00 |
| 02.06.2026 | 331,57 | 333,43 | 329,99 | 332,85 | 0,06% | 1.205.716,00 |
| 01.06.2026 | 323,46 | 333,68 | 323,24 | 332,65 | 1,52% | 1.821.165,00 |
| 29.05.2026 | 337,26 | 337,81 | 327,55 | 327,66 | -2,93% | 2.704.642,00 |
| 28.05.2026 | 335,25 | 338,28 | 333,74 | 337,55 | 0,25% | 1.916.540,00 |
| 27.05.2026 | 328,11 | 337,64 | 325,53 | 336,72 | 3,99% | 2.365.027,00 |
| 26.05.2026 | 322,03 | 324,84 | 321,71 | 323,81 | 0,85% | 1.195.321,00 |
| 22.05.2026 | 325,85 | 325,85 | 318,41 | 321,08 | -0,52% | 1.053.734,00 |
| 21.05.2026 | 320,59 | 323,91 | 316,49 | 322,76 | -0,34% | 981.403,00 |
| 20.05.2026 | 317,17 | 325,09 | 314,55 | 323,87 | 2,69% | 1.285.263,00 |
| 19.05.2026 | 317,57 | 318,17 | 313,00 | 315,39 | -0,86% | 943.395,00 |
| 18.05.2026 | 314,99 | 322,88 | 314,98 | 318,14 | 0,62% | 1.145.440,00 |
| 15.05.2026 | 314,91 | 318,73 | 314,80 | 316,17 | -0,11% | 1.653.260,00 |
| 14.05.2026 | 314,38 | 318,49 | 314,38 | 316,52 | 1,64% | 1.120.851,00 |
| 13.05.2026 | 312,88 | 315,39 | 308,76 | 311,41 | -0,69% | 1.579.494,00 |
| 12.05.2026 | 316,71 | 319,15 | 313,15 | 313,57 | -0,62% | 1.234.302,00 |
| 11.05.2026 | 314,58 | 317,01 | 312,54 | 315,53 | -0,39% | 1.632.146,00 |
| 08.05.2026 | 321,71 | 323,45 | 316,38 | 316,78 | -1,10% | 1.424.276,00 |
| 07.05.2026 | 321,08 | 324,00 | 319,14 | 320,30 | -0,38% | 1.397.871,00 |
| 06.05.2026 | 317,96 | 322,92 | 315,11 | 321,51 | 2,79% | 1.796.173,00 |
| 05.05.2026 | 311,39 | 315,20 | 310,86 | 312,77 | 0,45% | 1.506.576,00 |
| 04.05.2026 | 314,75 | 315,64 | 308,06 | 311,38 | -2,27% | 1.429.941,00 |
| 01.05.2026 | 325,74 | 327,71 | 316,71 | 318,61 | -1,68% | 1.611.767,00 |
| 30.04.2026 | 317,69 | 325,70 | 316,77 | 324,07 | 3,04% | 2.137.206,00 |
| 29.04.2026 | 321,55 | 323,36 | 311,33 | 314,50 | -2,74% | 3.230.270,00 |
| 28.04.2026 | 323,42 | 336,80 | 323,05 | 323,36 | -2,73% | 2.787.585,00 |
| 27.04.2026 | 334,44 | 337,44 | 329,64 | 332,45 | -0,95% | 2.116.848,00 |
| 24.04.2026 | 335,20 | 338,07 | 332,37 | 335,63 | 0,40% | 1.503.780,00 |
| 23.04.2026 | 332,53 | 337,62 | 330,33 | 334,28 | 0,18% | 1.131.470,00 |
| 22.04.2026 | 342,53 | 342,53 | 333,47 | 333,67 | -1,92% | 1.510.613,00 |
| 21.04.2026 | 342,06 | 343,98 | 339,38 | 340,21 | -0,78% | 1.406.427,00 |
| 20.04.2026 | 339,86 | 343,75 | 339,86 | 342,89 | 0,55% | 1.041.942,00 |
| 17.04.2026 | 334,70 | 344,75 | 334,51 | 341,03 | 3,22% | 1.834.861,00 |
| 16.04.2026 | 330,85 | 332,41 | 328,36 | 330,38 | 0,45% | 1.126.903,00 |
| 15.04.2026 | 330,71 | 331,67 | 325,80 | 328,91 | -0,75% | 1.195.864,00 |
| 14.04.2026 | 327,27 | 331,53 | 325,80 | 331,38 | 1,26% | 1.745.419,00 |
| 13.04.2026 | 323,43 | 327,35 | 320,20 | 327,26 | 1,18% | 1.367.315,00 |
| 10.04.2026 | 322,99 | 324,22 | 320,88 | 323,43 | 0,29% | 1.251.461,00 |
| 09.04.2026 | 315,95 | 323,70 | 315,20 | 322,51 | 1,67% | 1.596.836,00 |
| 08.04.2026 | 314,13 | 319,30 | 314,13 | 317,20 | 4,98% | 1.878.399,00 |
| 07.04.2026 | 307,00 | 307,72 | 299,06 | 302,16 | -1,54% | 1.485.995,00 |