228,400€
1,24%
Echtzeit-Aktienkurs Hilton Worldwide Holdings
Bid:
Ask:
Aktienkurse zur Hilton Worldwide Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 225,00 | 229,50 | 223,95 | 229,40 | 1,62% | 10,00 |
| 15.05.2025 | 224,85 | 226,90 | 223,80 | 225,75 | -0,33% | - |
| 14.05.2025 | 228,95 | 229,30 | 226,40 | 226,50 | -1,01% | - |
| 13.05.2025 | 226,65 | 231,00 | 226,05 | 228,80 | 0,53% | - |
| 12.05.2025 | 219,70 | 232,65 | 219,20 | 227,60 | 5,42% | 160,00 |
| 09.05.2025 | 216,55 | 216,80 | 213,25 | 215,90 | -0,35% | - |
| 08.05.2025 | 215,00 | 219,05 | 213,20 | 216,65 | 1,38% | - |
| 07.05.2025 | 209,20 | 215,50 | 208,85 | 213,70 | 2,74% | - |
| 06.05.2025 | 210,55 | 212,15 | 207,55 | 208,00 | -1,54% | - |
| 05.05.2025 | 211,80 | 213,50 | 208,85 | 211,25 | -0,84% | - |
| 02.05.2025 | 207,55 | 213,60 | 205,25 | 213,05 | 7,06% | - |
| 30.04.2025 | 199,33 | 199,68 | 191,05 | 199,00 | 0,05% | - |
| 29.04.2025 | 194,80 | 199,88 | 189,60 | 198,90 | 2,50% | - |
| 28.04.2025 | 192,13 | 198,30 | 192,13 | 194,05 | 0,36% | 100,00 |
| 25.04.2025 | 193,93 | 195,73 | 190,77 | 193,35 | 0,36% | - |
| 24.04.2025 | 189,02 | 193,75 | 187,60 | 192,65 | 1,38% | - |
| 23.04.2025 | 189,90 | 196,00 | 187,73 | 190,02 | 3,06% | - |
| 22.04.2025 | 177,45 | 184,73 | 177,45 | 184,38 | -0,42% | - |
| 17.04.2025 | 185,60 | 188,48 | 182,77 | 185,15 | 0,82% | - |
| 16.04.2025 | 184,30 | 188,08 | 181,35 | 183,65 | -1,92% | - |
| 15.04.2025 | 184,98 | 189,00 | 183,98 | 187,25 | 1,18% | - |
| 14.04.2025 | 187,90 | 189,23 | 181,93 | 185,08 | -1,19% | - |
| 11.04.2025 | 187,65 | 189,45 | 180,65 | 187,30 | 0,00% | - |
| 10.04.2025 | 199,55 | 199,90 | 182,02 | 187,30 | -6,30% | - |
| 09.04.2025 | 179,15 | 200,15 | 177,35 | 199,90 | 8,76% | - |
| 08.04.2025 | 189,23 | 193,95 | 180,23 | 183,80 | -1,71% | - |
| 07.04.2025 | 184,25 | 195,40 | 179,98 | 187,00 | -1,97% | 28,00 |
| 04.04.2025 | 196,43 | 197,23 | 189,00 | 190,75 | -3,25% | 21,00 |
| 03.04.2025 | 204,65 | 205,20 | 194,58 | 197,15 | -7,55% | 782,00 |
| 02.04.2025 | 210,35 | 214,00 | 207,15 | 213,25 | 1,26% | - |
| 01.04.2025 | 209,75 | 211,15 | 206,55 | 210,60 | 0,12% | - |
| 31.03.2025 | 207,85 | 211,05 | 202,85 | 210,35 | 1,52% | 15,00 |
| 28.03.2025 | 214,85 | 215,35 | 200,60 | 207,20 | -4,34% | - |
| 27.03.2025 | 218,30 | 218,95 | 212,25 | 216,60 | -1,50% | - |
| 26.03.2025 | 217,25 | 219,95 | 215,70 | 219,90 | 6,40% | - |
| 25.03.2025 | 215,20 | 217,80 | 206,68 | 206,68 | -3,04% | 6,00 |
| 24.03.2025 | 213,00 | 215,80 | 211,60 | 213,15 | 1,21% | - |
| 21.03.2025 | 214,05 | 214,30 | 202,40 | 210,60 | -0,12% | 5,00 |
| 20.03.2025 | 214,35 | 218,35 | 210,75 | 210,85 | -2,32% | - |
| 19.03.2025 | 207,60 | 215,95 | 207,45 | 215,85 | 4,07% | 50,00 |
| 18.03.2025 | 214,65 | 215,05 | 207,10 | 207,40 | -3,65% | 10,00 |
| 17.03.2025 | 210,05 | 217,40 | 207,10 | 215,25 | 2,97% | 20,00 |
| 14.03.2025 | 206,30 | 214,40 | 204,10 | 209,05 | 3,36% | - |
| 13.03.2025 | 209,75 | 210,50 | 202,18 | 202,25 | -3,41% | - |
| 12.03.2025 | 212,90 | 216,45 | 206,10 | 209,40 | 0,53% | 600,00 |
| 11.03.2025 | 219,30 | 220,45 | 207,45 | 208,30 | -1,40% | 50,00 |
| 10.03.2025 | 227,20 | 227,45 | 208,80 | 211,25 | -7,27% | - |
| 07.03.2025 | 231,80 | 233,70 | 223,20 | 227,80 | -2,15% | - |
| 06.03.2025 | 240,20 | 240,40 | 232,00 | 232,80 | -3,12% | 200,00 |
| 05.03.2025 | 245,45 | 245,55 | 237,60 | 240,30 | -1,78% | 80,00 |
| 04.03.2025 | 251,80 | 251,80 | 242,55 | 244,65 | -2,74% | - |
| 03.03.2025 | 256,65 | 256,80 | 248,85 | 251,55 | -1,49% | - |
| 28.02.2025 | 249,35 | 255,65 | 249,00 | 255,35 | 2,59% | - |
| 27.02.2025 | 248,60 | 253,75 | 247,15 | 248,90 | 0,44% | - |
| 26.02.2025 | 246,30 | 250,10 | 245,75 | 247,80 | 1,04% | 210,00 |
| 25.02.2025 | 247,45 | 247,75 | 241,40 | 245,25 | -0,83% | 16,00 |
| 24.02.2025 | 248,40 | 252,05 | 245,85 | 247,30 | -0,30% | - |
| 21.02.2025 | 255,10 | 256,75 | 245,15 | 248,05 | -2,73% | - |
| 20.02.2025 | 258,05 | 259,05 | 253,30 | 255,00 | -1,37% | - |
| 19.02.2025 | 257,35 | 260,00 | 254,60 | 258,55 | 0,54% | - |
| 18.02.2025 | 254,85 | 258,10 | 250,80 | 257,15 | 1,12% | - |
| 17.02.2025 | 253,70 | 254,60 | 253,45 | 254,30 | 0,36% | - |
| 14.02.2025 | 257,95 | 258,20 | 252,05 | 253,40 | -1,63% | - |
| 13.02.2025 | 263,00 | 266,05 | 256,60 | 257,60 | -2,09% | - |
| 12.02.2025 | 259,75 | 264,15 | 257,80 | 263,10 | 1,29% | - |
| 11.02.2025 | 258,95 | 261,40 | 254,20 | 259,75 | 0,12% | - |
| 10.02.2025 | 262,00 | 263,65 | 257,30 | 259,45 | -0,59% | - |
| 07.02.2025 | 260,45 | 264,10 | 259,05 | 261,00 | 0,33% | 35,00 |
| 06.02.2025 | 248,55 | 264,20 | 248,55 | 260,15 | 4,96% | - |
| 05.02.2025 | 248,30 | 250,35 | 245,90 | 247,85 | -0,54% | - |
| 04.02.2025 | 248,70 | 249,60 | 246,55 | 249,20 | 0,04% | - |
| 03.02.2025 | 246,70 | 250,35 | 239,30 | 249,10 | 0,89% | - |
| 31.01.2025 | 247,65 | 249,90 | 246,00 | 246,90 | 0,06% | - |
| 30.01.2025 | 244,25 | 247,50 | 242,35 | 246,75 | 1,13% | 76,00 |
| 29.01.2025 | 242,95 | 246,30 | 241,75 | 244,00 | 0,37% | - |
| 28.01.2025 | 238,50 | 244,15 | 238,35 | 243,10 | 2,06% | 32,00 |
| 27.01.2025 | 234,90 | 238,60 | 226,60 | 238,20 | 0,93% | - |
| 24.01.2025 | 239,05 | 240,05 | 235,10 | 236,00 | -1,65% | - |
| 23.01.2025 | 238,10 | 240,75 | 236,45 | 239,95 | 0,86% | 125,00 |
| 22.01.2025 | 237,80 | 240,05 | 236,50 | 237,90 | 0,17% | - |
| 21.01.2025 | 238,30 | 240,30 | 234,30 | 237,50 | -0,04% | - |
| 20.01.2025 | 239,30 | 239,55 | 237,45 | 237,60 | -1,02% | - |
| 17.01.2025 | 240,05 | 242,55 | 239,65 | 240,05 | 0,25% | - |
| 16.01.2025 | 237,30 | 240,95 | 235,55 | 239,45 | 1,12% | 60,00 |
| 15.01.2025 | 238,15 | 242,05 | 235,80 | 236,80 | -0,42% | 24,00 |
| 14.01.2025 | 235,80 | 239,45 | 235,20 | 237,80 | 0,63% | - |
| 13.01.2025 | 235,20 | 237,25 | 233,55 | 236,30 | 0,57% | 28,00 |
| 10.01.2025 | 236,20 | 238,65 | 233,90 | 234,95 | -0,40% | - |
| 09.01.2025 | 235,90 | 236,35 | 235,40 | 235,90 | 0,04% | - |
| 08.01.2025 | 233,50 | 237,00 | 233,50 | 235,80 | 1,07% | - |
| 07.01.2025 | 234,30 | 235,70 | 231,40 | 233,30 | -0,49% | 2,00 |
| 06.01.2025 | 239,00 | 239,10 | 233,40 | 234,45 | -1,97% | 30,00 |
| 03.01.2025 | 239,05 | 240,55 | 236,45 | 239,15 | 0,13% | - |
| 02.01.2025 | 239,70 | 242,35 | 237,85 | 238,85 | 0,67% | - |
| 30.12.2024 | 238,95 | 239,75 | 237,00 | 237,25 | -1,06% | - |
| 27.12.2024 | 241,65 | 241,75 | 237,80 | 239,80 | -0,54% | - |
| 23.12.2024 | 239,75 | 241,45 | 237,25 | 241,10 | 0,79% | - |
| 20.12.2024 | 236,80 | 241,40 | 234,45 | 239,20 | 0,91% | - |
| 19.12.2024 | 233,90 | 238,35 | 233,40 | 237,05 | 1,30% | - |
| 18.12.2024 | 238,50 | 240,60 | 233,95 | 234,00 | -1,93% | - |