273,320$
3,03%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 266,47 | 273,88 | 265,45 | 273,32 | 3,03% | 1.906.552,00 |
| 06.11.2025 | 264,10 | 268,53 | 263,67 | 265,27 | 0,31% | 1.593.008,00 |
| 05.11.2025 | 259,31 | 265,46 | 257,04 | 264,46 | 2,25% | 1.695.925,00 |
| 04.11.2025 | 256,61 | 260,89 | 256,24 | 258,64 | -0,17% | 1.720.137,00 |
| 03.11.2025 | 256,86 | 259,63 | 253,54 | 259,09 | 0,83% | 1.740.855,00 |
| 31.10.2025 | 259,95 | 260,59 | 254,27 | 256,96 | -1,24% | 1.892.940,00 |
| 30.10.2025 | 259,88 | 263,31 | 258,13 | 260,18 | -0,08% | 1.695.456,00 |
| 29.10.2025 | 260,83 | 263,69 | 257,48 | 260,39 | -0,20% | 2.088.293,00 |
| 28.10.2025 | 265,10 | 266,30 | 260,44 | 260,90 | -2,00% | 1.689.491,00 |
| 27.10.2025 | 269,22 | 271,13 | 265,13 | 266,22 | -0,58% | 1.566.258,00 |
| 24.10.2025 | 270,35 | 270,39 | 266,76 | 267,77 | 0,05% | 1.193.654,00 |
| 23.10.2025 | 274,06 | 275,86 | 266,59 | 267,63 | -2,70% | 2.140.853,00 |
| 22.10.2025 | 274,00 | 279,60 | 272,12 | 275,06 | 3,42% | 3.192.114,00 |
| 21.10.2025 | 260,39 | 267,25 | 259,46 | 265,96 | 1,88% | 2.077.388,00 |
| 20.10.2025 | 260,53 | 263,99 | 260,14 | 261,04 | 0,30% | 1.757.402,00 |
| 17.10.2025 | 257,47 | 261,94 | 257,43 | 260,27 | 1,09% | 1.515.197,00 |
| 16.10.2025 | 265,27 | 266,31 | 256,70 | 257,47 | -2,88% | 2.486.846,00 |
| 15.10.2025 | 268,29 | 270,63 | 263,23 | 265,11 | -1,23% | 1.413.661,00 |
| 14.10.2025 | 261,39 | 268,65 | 261,39 | 268,40 | 1,91% | 1.038.114,00 |
| 13.10.2025 | 259,80 | 265,51 | 259,80 | 263,36 | 1,48% | 1.339.946,00 |
| 10.10.2025 | 261,05 | 264,14 | 257,62 | 259,53 | -0,22% | 1.857.483,00 |
| 09.10.2025 | 260,95 | 264,15 | 260,03 | 260,10 | 0,02% | 1.642.563,00 |
| 08.10.2025 | 258,23 | 262,24 | 256,17 | 260,06 | 0,55% | 1.466.605,00 |
| 07.10.2025 | 259,32 | 261,20 | 256,39 | 258,64 | -0,59% | 2.106.065,00 |
| 06.10.2025 | 258,64 | 261,92 | 257,48 | 260,18 | 0,49% | 2.934.380,00 |
| 02.10.2025 | 256,55 | 259,53 | 255,40 | 258,91 | 0,84% | 1.854.501,00 |
| 01.10.2025 | 258,18 | 259,41 | 255,05 | 256,75 | -1,04% | 2.225.212,00 |
| 30.09.2025 | 262,25 | 263,00 | 257,89 | 259,44 | -1,08% | 2.525.489,00 |
| 29.09.2025 | 262,53 | 264,34 | 260,96 | 262,28 | 0,20% | 1.498.203,00 |
| 26.09.2025 | 263,71 | 264,74 | 261,34 | 261,75 | 0,18% | 1.890.242,00 |
| 25.09.2025 | 262,19 | 262,76 | 260,24 | 261,28 | -0,72% | 2.822.683,00 |
| 24.09.2025 | 264,78 | 266,10 | 260,05 | 263,17 | -0,20% | 2.463.758,00 |
| 23.09.2025 | 266,75 | 268,72 | 263,63 | 263,70 | -1,08% | 1.232.815,00 |
| 22.09.2025 | 266,01 | 267,97 | 265,30 | 266,58 | -0,76% | 1.235.673,00 |
| 19.09.2025 | 266,91 | 269,57 | 266,00 | 268,61 | 0,87% | 3.666.067,00 |
| 18.09.2025 | 267,70 | 268,85 | 265,59 | 266,30 | -0,04% | 1.663.859,00 |
| 17.09.2025 | 273,74 | 274,43 | 263,90 | 266,41 | -2,73% | 2.551.382,00 |
| 16.09.2025 | 270,55 | 274,25 | 270,55 | 273,88 | 0,97% | 1.111.613,00 |
| 15.09.2025 | 275,00 | 275,18 | 271,18 | 271,25 | -1,27% | 1.435.353,00 |
| 12.09.2025 | 277,56 | 277,89 | 274,69 | 274,73 | -1,25% | 701.180,00 |
| 11.09.2025 | 272,57 | 278,78 | 272,54 | 278,22 | 1,87% | 954.994,00 |
| 10.09.2025 | 274,97 | 275,68 | 271,61 | 273,10 | -0,68% | 1.110.449,00 |
| 09.09.2025 | 276,64 | 277,41 | 274,71 | 274,97 | -1,02% | 860.293,00 |
| 08.09.2025 | 271,87 | 277,90 | 271,87 | 277,80 | 2,02% | 1.512.381,00 |
| 05.09.2025 | 277,97 | 279,80 | 270,23 | 272,30 | -2,07% | 1.562.769,00 |
| 04.09.2025 | 275,12 | 279,26 | 274,68 | 278,06 | 1,11% | 1.997.533,00 |
| 03.09.2025 | 275,85 | 279,73 | 274,63 | 275,00 | -0,37% | 1.235.251,00 |
| 02.09.2025 | 272,59 | 276,26 | 271,06 | 276,01 | -0,02% | 1.841.722,00 |
| 29.08.2025 | 274,40 | 277,59 | 273,04 | 276,06 | -0,09% | 1.108.681,00 |
| 28.08.2025 | 277,66 | 277,66 | 275,82 | 276,30 | -0,04% | 1.720.669,00 |
| 27.08.2025 | 274,60 | 277,62 | 274,55 | 276,40 | 0,38% | 1.284.961,00 |
| 26.08.2025 | 274,36 | 276,96 | 273,50 | 275,34 | 0,46% | 1.365.446,00 |
| 25.08.2025 | 277,02 | 278,01 | 272,94 | 274,07 | -1,24% | 1.169.156,00 |
| 22.08.2025 | 270,80 | 278,64 | 270,05 | 277,50 | 3,09% | 1.567.288,00 |
| 21.08.2025 | 268,50 | 270,79 | 267,64 | 269,19 | -0,26% | 1.183.642,00 |
| 20.08.2025 | 271,14 | 272,33 | 268,86 | 269,90 | -0,67% | 1.301.578,00 |
| 19.08.2025 | 269,19 | 273,82 | 268,33 | 271,73 | 0,96% | 1.396.262,00 |
| 18.08.2025 | 267,35 | 270,77 | 266,42 | 269,15 | 0,53% | 1.584.320,00 |
| 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 |