218,650$
8,63%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 232,79 | 233,06 | 229,01 | 232,56 | 1,41% | 2.097.150,00 |
| 21.03.2025 | 227,31 | 229,43 | 219,51 | 229,33 | -1,11% | 4.365.909,00 |
| 20.03.2025 | 231,09 | 233,78 | 230,71 | 231,91 | -0,45% | 1.407.104,00 |
| 19.03.2025 | 228,02 | 234,92 | 227,67 | 232,95 | 2,60% | 1.447.067,00 |
| 18.03.2025 | 233,88 | 234,04 | 226,56 | 227,05 | -3,24% | 1.690.277,00 |
| 17.03.2025 | 228,52 | 235,50 | 228,36 | 234,65 | 2,30% | 2.485.178,00 |
| 14.03.2025 | 225,10 | 230,17 | 224,44 | 229,37 | 3,42% | 2.765.642,00 |
| 13.03.2025 | 227,87 | 227,87 | 220,69 | 221,78 | -2,90% | 4.296.898,00 |
| 12.03.2025 | 234,14 | 235,35 | 225,18 | 228,40 | -1,48% | 3.361.315,00 |
| 11.03.2025 | 237,00 | 238,46 | 229,16 | 231,83 | -2,96% | 4.238.137,00 |
| 10.03.2025 | 242,88 | 243,27 | 237,10 | 238,90 | -3,33% | 3.345.134,00 |
| 07.03.2025 | 250,11 | 250,11 | 242,23 | 247,14 | -1,58% | 2.198.869,00 |
| 06.03.2025 | 256,22 | 256,22 | 250,32 | 251,12 | -3,23% | 1.685.522,00 |
| 05.03.2025 | 259,24 | 260,74 | 255,72 | 259,49 | -0,03% | 1.283.849,00 |
| 04.03.2025 | 259,46 | 262,81 | 255,59 | 259,56 | -1,53% | 1.934.348,00 |
| 03.03.2025 | 264,90 | 267,89 | 260,99 | 263,58 | -0,52% | 1.103.488,00 |
| 28.02.2025 | 261,00 | 265,26 | 259,95 | 264,96 | 2,26% | 1.672.245,00 |
| 27.02.2025 | 261,11 | 263,62 | 258,36 | 259,10 | -0,33% | 999.914,00 |
| 26.02.2025 | 260,14 | 262,80 | 259,17 | 259,96 | 0,78% | 1.234.442,00 |
| 25.02.2025 | 259,57 | 259,95 | 254,17 | 257,95 | -0,37% | 1.304.828,00 |
| 24.02.2025 | 261,91 | 264,67 | 258,10 | 258,90 | -0,23% | 1.421.518,00 |
| 21.02.2025 | 269,61 | 269,84 | 256,80 | 259,49 | -3,11% | 1.792.503,00 |
| 20.02.2025 | 269,46 | 269,81 | 265,13 | 267,81 | -0,63% | 1.111.736,00 |
| 19.02.2025 | 267,66 | 270,86 | 266,48 | 269,51 | 0,24% | 1.522.115,00 |
| 18.02.2025 | 266,52 | 269,30 | 262,98 | 268,87 | 1,13% | 1.784.123,00 |
| 14.02.2025 | 270,78 | 271,00 | 264,71 | 265,87 | -1,35% | 1.699.288,00 |
| 13.02.2025 | 275,00 | 275,22 | 267,77 | 269,52 | -1,44% | 1.545.839,00 |
| 12.02.2025 | 268,17 | 274,53 | 268,17 | 273,45 | 1,61% | 1.837.166,00 |
| 11.02.2025 | 264,36 | 270,89 | 263,00 | 269,12 | 0,61% | 2.040.132,00 |
| 10.02.2025 | 270,98 | 271,47 | 265,44 | 267,48 | -0,82% | 1.375.683,00 |
| 07.02.2025 | 270,08 | 274,18 | 268,21 | 269,69 | -0,26% | 1.592.662,00 |
| 06.02.2025 | 259,36 | 273,78 | 257,68 | 270,39 | 4,86% | 3.756.451,00 |
| 05.02.2025 | 258,74 | 260,79 | 256,83 | 257,85 | -0,34% | 2.100.079,00 |
| 04.02.2025 | 256,80 | 259,21 | 256,08 | 258,74 | 0,96% | 1.176.587,00 |
| 03.02.2025 | 252,37 | 257,40 | 250,66 | 256,27 | 0,08% | 1.166.290,00 |
| 31.01.2025 | 257,35 | 258,31 | 255,51 | 256,07 | -0,28% | 1.567.586,00 |
| 30.01.2025 | 255,60 | 258,08 | 255,38 | 256,79 | 1,13% | 1.005.574,00 |
| 29.01.2025 | 254,21 | 255,73 | 252,47 | 253,93 | 0,11% | 1.417.908,00 |
| 28.01.2025 | 250,11 | 254,85 | 249,55 | 253,66 | 1,58% | 1.578.506,00 |
| 27.01.2025 | 245,35 | 249,97 | 245,33 | 249,72 | 0,80% | 1.163.863,00 |
| 24.01.2025 | 250,12 | 250,39 | 247,00 | 247,73 | -0,95% | 983.062,00 |
| 23.01.2025 | 248,37 | 250,58 | 246,40 | 250,11 | 0,85% | 1.059.387,00 |
| 22.01.2025 | 248,18 | 249,99 | 246,80 | 248,00 | 0,20% | 1.334.988,00 |
| 21.01.2025 | 247,75 | 248,96 | 244,80 | 247,50 | 0,36% | 2.004.003,00 |
| 17.01.2025 | 248,31 | 248,60 | 246,48 | 246,61 | -0,02% | 1.369.247,00 |
| 16.01.2025 | 244,84 | 248,19 | 244,46 | 246,65 | 1,12% | 2.283.221,00 |
| 15.01.2025 | 248,99 | 249,45 | 242,82 | 243,92 | -0,43% | 1.812.349,00 |
| 14.01.2025 | 244,03 | 245,74 | 241,86 | 244,97 | 1,45% | 1.032.340,00 |
| 13.01.2025 | 238,71 | 242,34 | 238,71 | 241,47 | 0,32% | 1.145.084,00 |
| 10.01.2025 | 242,28 | 244,87 | 240,01 | 240,69 | -1,07% | 1.368.623,00 |
| 08.01.2025 | 241,56 | 244,27 | 241,56 | 243,30 | 0,80% | 1.124.927,00 |
| 07.01.2025 | 243,36 | 244,28 | 240,08 | 241,38 | -0,89% | 1.148.991,00 |
| 06.01.2025 | 246,94 | 246,94 | 242,61 | 243,55 | -1,20% | 1.205.160,00 |
| 03.01.2025 | 246,87 | 246,87 | 243,66 | 246,52 | 0,57% | 804.378,00 |
| 02.01.2025 | 248,56 | 248,75 | 244,13 | 245,12 | -0,83% | 1.119.058,00 |
| 31.12.2024 | 248,64 | 250,04 | 246,67 | 247,16 | -0,42% | 876.709,00 |
| 30.12.2024 | 247,32 | 249,56 | 245,01 | 248,20 | -0,70% | 1.142.301,00 |
| 27.12.2024 | 250,86 | 251,85 | 247,69 | 249,94 | -0,72% | 1.286.366,00 |
| 26.12.2024 | 251,86 | 252,89 | 251,00 | 251,76 | -0,59% | 987.731,00 |
| 24.12.2024 | 250,86 | 253,27 | 250,14 | 253,26 | 1,02% | 460.721,00 |
| 23.12.2024 | 247,53 | 251,34 | 247,08 | 250,71 | 0,52% | 1.023.176,00 |
| 20.12.2024 | 244,00 | 252,06 | 244,00 | 249,42 | 1,49% | 2.948.906,00 |
| 19.12.2024 | 245,10 | 247,08 | 243,57 | 245,75 | 1,33% | 1.422.332,00 |
| 18.12.2024 | 250,53 | 252,25 | 242,39 | 242,53 | -3,09% | 1.168.830,00 |
| 17.12.2024 | 251,63 | 252,90 | 249,70 | 250,27 | -1,08% | 1.557.421,00 |
| 16.12.2024 | 252,00 | 255,33 | 251,59 | 253,00 | 0,09% | 1.168.031,00 |
| 13.12.2024 | 256,47 | 256,47 | 251,55 | 252,76 | -1,23% | 1.160.699,00 |
| 12.12.2024 | 257,62 | 258,63 | 255,61 | 255,90 | -0,41% | 1.145.633,00 |
| 11.12.2024 | 256,12 | 257,75 | 255,13 | 256,95 | 1,27% | 1.163.812,00 |
| 10.12.2024 | 252,32 | 254,48 | 249,52 | 253,72 | 1,49% | 1.157.644,00 |
| 09.12.2024 | 258,34 | 259,00 | 249,91 | 250,00 | -3,27% | 2.110.259,00 |
| 06.12.2024 | 255,87 | 259,01 | 255,62 | 258,46 | 1,20% | 1.663.172,00 |
| 05.12.2024 | 254,74 | 256,73 | 253,95 | 255,39 | 0,54% | 1.350.450,00 |
| 04.12.2024 | 251,41 | 254,03 | 249,77 | 254,01 | 1,19% | 1.170.245,00 |
| 03.12.2024 | 251,13 | 251,87 | 249,58 | 251,02 | 0,22% | 1.300.342,00 |
| 02.12.2024 | 254,20 | 254,41 | 249,61 | 250,47 | -1,17% | 1.192.731,00 |
| 29.11.2024 | 251,70 | 254,75 | 251,13 | 253,44 | 1,21% | 869.434,00 |
| 27.11.2024 | 250,96 | 252,65 | 249,72 | 250,42 | -1,02% | 1.488.966,00 |
| 26.11.2024 | 253,66 | 254,51 | 251,94 | 253,00 | -0,25% | 1.000.580,00 |
| 25.11.2024 | 255,01 | 255,48 | 253,10 | 253,63 | 0,25% | 2.003.623,00 |
| 22.11.2024 | 251,87 | 253,80 | 251,28 | 253,00 | 1,14% | 1.277.588,00 |
| 20.11.2024 | 250,00 | 250,60 | 248,13 | 250,14 | 0,15% | 786.697,00 |
| 19.11.2024 | 245,74 | 250,18 | 245,74 | 249,76 | 0,29% | 940.594,00 |
| 18.11.2024 | 248,67 | 249,85 | 247,48 | 249,04 | 0,25% | 1.003.261,00 |
| 15.11.2024 | 249,82 | 250,80 | 246,96 | 248,41 | -0,65% | 1.845.661,00 |
| 14.11.2024 | 254,41 | 255,86 | 249,96 | 250,04 | -1,03% | 1.403.940,00 |
| 13.11.2024 | 251,03 | 254,06 | 249,92 | 252,65 | 0,82% | 1.231.205,00 |
| 12.11.2024 | 249,97 | 251,44 | 249,13 | 250,60 | 0,10% | 937.415,00 |