235,600€
0,30%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 234,60 | 234,85 | 233,90 | 234,70 | -0,09% | - |
| 04.12.2025 | 240,75 | 240,85 | 233,60 | 234,90 | -1,96% | - |
| 03.12.2025 | 241,75 | 243,50 | 239,60 | 239,60 | -1,36% | - |
| 02.12.2025 | 243,50 | 245,20 | 239,30 | 242,90 | -0,45% | - |
| 01.12.2025 | 244,75 | 246,35 | 242,75 | 244,00 | -0,53% | - |
| 28.11.2025 | 248,60 | 249,20 | 244,20 | 245,30 | -0,24% | - |
| 27.11.2025 | 245,80 | 246,35 | 245,80 | 245,90 | -0,08% | - |
| 26.11.2025 | 245,20 | 246,10 | 245,20 | 246,10 | 3,88% | - |
| 25.11.2025 | 236,90 | 236,90 | 236,90 | 236,90 | -0,25% | - |
| 24.11.2025 | 237,50 | 237,50 | 237,50 | 237,50 | 3,94% | - |
| 21.11.2025 | 228,50 | 228,50 | 228,50 | 228,50 | -2,02% | - |
| 20.11.2025 | 232,10 | 233,20 | 232,10 | 233,20 | 1,35% | 71,00 |
| 19.11.2025 | 230,10 | 230,10 | 230,10 | 230,10 | 1,10% | - |
| 18.11.2025 | 227,60 | 227,60 | 227,60 | 227,60 | -1,85% | - |
| 17.11.2025 | 231,90 | 231,90 | 231,90 | 231,90 | 0,13% | - |
| 14.11.2025 | 230,50 | 231,60 | 230,50 | 231,60 | -2,15% | - |
| 13.11.2025 | 236,70 | 236,70 | 236,70 | 236,70 | -0,80% | - |
| 12.11.2025 | 235,40 | 238,60 | 235,40 | 238,60 | 1,14% | - |
| 11.11.2025 | 236,40 | 236,40 | 235,90 | 235,90 | -0,72% | - |
| 10.11.2025 | 235,80 | 237,60 | 235,80 | 237,60 | 3,62% | - |
| 08.11.2025 | 229,30 | 229,30 | 229,30 | 229,30 | -0,43% | - |
| 06.11.2025 | 228,50 | 230,30 | 228,50 | 230,30 | -0,04% | - |
| 05.11.2025 | 224,40 | 230,40 | 224,40 | 230,40 | 2,81% | - |
| 04.11.2025 | 222,40 | 224,10 | 222,40 | 224,10 | -0,13% | - |
| 03.11.2025 | 221,70 | 224,40 | 221,70 | 224,40 | 0,76% | - |
| 31.10.2025 | 224,90 | 224,90 | 222,70 | 222,70 | -0,31% | 2,00 |
| 30.10.2025 | 223,40 | 223,40 | 223,40 | 223,40 | -0,22% | - |
| 29.10.2025 | 223,90 | 223,90 | 223,90 | 223,90 | 0,31% | - |
| 28.10.2025 | 227,60 | 227,60 | 223,20 | 223,20 | -2,36% | - |
| 27.10.2025 | 230,80 | 230,80 | 228,60 | 228,60 | -0,52% | - |
| 24.10.2025 | 229,80 | 229,80 | 229,80 | 229,80 | -2,38% | - |
| 23.10.2025 | 235,70 | 235,70 | 235,40 | 235,40 | 3,16% | - |
| 22.10.2025 | 228,20 | 228,20 | 228,20 | 228,20 | 2,29% | - |
| 21.10.2025 | 223,10 | 223,10 | 223,10 | 223,10 | 0,22% | - |
| 20.10.2025 | 222,60 | 222,60 | 222,60 | 222,60 | -0,49% | - |
| 17.10.2025 | 216,10 | 223,70 | 216,10 | 223,70 | -1,24% | - |
| 16.10.2025 | 226,50 | 226,50 | 226,50 | 226,50 | -0,57% | - |
| 15.10.2025 | 230,40 | 230,40 | 227,80 | 227,80 | -0,78% | - |
| 14.10.2025 | 225,70 | 229,60 | 225,70 | 229,60 | 0,70% | - |
| 13.10.2025 | 224,40 | 228,00 | 224,40 | 228,00 | 1,69% | - |
| 10.10.2025 | 221,70 | 224,20 | 221,70 | 224,20 | 1,40% | - |
| 07.10.2025 | 221,10 | 221,10 | 221,10 | 221,10 | 0,00% | - |
| 06.10.2025 | 219,90 | 221,10 | 219,90 | 221,10 | 1,47% | - |
| 03.10.2025 | 220,60 | 220,60 | 217,90 | 217,90 | -1,31% | - |
| 02.10.2025 | 217,80 | 220,80 | 217,60 | 220,80 | 1,19% | 100,00 |
| 01.10.2025 | 218,70 | 218,70 | 218,20 | 218,20 | -1,93% | - |
| 30.09.2025 | 222,50 | 222,50 | 222,50 | 222,50 | -0,58% | - |
| 29.09.2025 | 222,70 | 224,10 | 222,70 | 223,80 | 0,13% | 16,00 |
| 26.09.2025 | 222,60 | 223,50 | 222,60 | 223,50 | -0,36% | - |
| 25.09.2025 | 223,20 | 224,30 | 223,20 | 224,30 | 0,72% | - |
| 24.09.2025 | 222,70 | 222,70 | 222,70 | 222,70 | -0,18% | - |
| 23.09.2025 | 225,50 | 225,50 | 223,10 | 223,10 | -0,98% | - |
| 22.09.2025 | 227,60 | 227,60 | 225,30 | 225,30 | 0,09% | - |
| 19.09.2025 | 225,10 | 225,10 | 225,10 | 225,10 | -0,04% | - |
| 18.09.2025 | 225,20 | 225,20 | 225,20 | 225,20 | -2,00% | - |
| 17.09.2025 | 229,80 | 229,80 | 229,80 | 229,80 | 0,22% | - |
| 16.09.2025 | 229,30 | 229,30 | 229,30 | 229,30 | -0,48% | - |
| 15.09.2025 | 233,10 | 233,10 | 230,40 | 230,40 | -2,46% | - |
| 12.09.2025 | 236,20 | 236,20 | 236,20 | 236,20 | -0,08% | - |
| 11.09.2025 | 232,40 | 236,40 | 232,40 | 236,40 | 1,29% | - |
| 10.09.2025 | 233,40 | 233,40 | 233,40 | 233,40 | -0,51% | - |
| 09.09.2025 | 234,80 | 234,80 | 234,60 | 234,60 | -0,17% | - |
| 08.09.2025 | 231,40 | 235,00 | 231,40 | 235,00 | 1,47% | - |
| 05.09.2025 | 237,40 | 237,40 | 231,60 | 231,60 | -1,32% | - |
| 04.09.2025 | 234,70 | 234,70 | 234,70 | 234,70 | -0,34% | - |
| 03.09.2025 | 235,30 | 235,50 | 235,30 | 235,50 | -0,42% | - |
| 02.09.2025 | 234,60 | 236,50 | 234,60 | 236,50 | 0,85% | - |
| 01.09.2025 | 234,60 | 234,60 | 234,50 | 234,50 | -0,30% | - |
| 29.08.2025 | 235,20 | 235,20 | 235,20 | 235,20 | -0,63% | - |
| 28.08.2025 | 236,70 | 236,70 | 236,70 | 236,70 | 0,08% | - |
| 27.08.2025 | 236,50 | 236,50 | 236,50 | 236,50 | 0,68% | - |
| 25.08.2025 | 235,80 | 236,30 | 234,90 | 234,90 | -0,59% | 12,00 |
| 22.08.2025 | 231,30 | 236,30 | 231,30 | 236,30 | 2,29% | - |
| 21.08.2025 | 231,00 | 231,00 | 231,00 | 231,00 | -0,13% | - |
| 20.08.2025 | 231,90 | 231,90 | 231,30 | 231,30 | -0,60% | - |
| 19.08.2025 | 229,40 | 232,70 | 229,40 | 232,70 | 0,82% | - |
| 18.08.2025 | 227,90 | 230,80 | 227,90 | 230,80 | -0,69% | - |
| 16.08.2025 | 232,40 | 232,40 | 232,40 | 232,40 | 0,22% | - |
| 14.08.2025 | 231,90 | 231,90 | 231,90 | 231,90 | 1,31% | - |
| 13.08.2025 | 228,90 | 228,90 | 228,90 | 228,90 | 2,37% | - |
| 12.08.2025 | 223,60 | 223,60 | 223,60 | 223,60 | -1,32% | - |
| 08.08.2025 | 223,10 | 226,60 | 223,10 | 226,60 | 1,84% | - |
| 07.08.2025 | 222,50 | 222,50 | 222,50 | 222,50 | -0,76% | - |
| 06.08.2025 | 224,50 | 224,50 | 224,10 | 224,20 | -0,36% | - |
| 05.08.2025 | 226,30 | 226,30 | 225,00 | 225,00 | -0,35% | - |
| 04.08.2025 | 225,10 | 225,80 | 225,10 | 225,80 | -3,17% | - |
| 01.08.2025 | 233,20 | 233,20 | 233,20 | 233,20 | -2,18% | - |
| 31.07.2025 | 238,40 | 238,40 | 238,40 | 238,40 | 0,04% | - |
| 30.07.2025 | 235,50 | 238,30 | 235,50 | 238,30 | 1,27% | - |
| 29.07.2025 | 232,70 | 235,30 | 232,70 | 235,30 | 0,99% | 2,00 |
| 28.07.2025 | 232,90 | 233,00 | 232,90 | 233,00 | 0,09% | - |
| 25.07.2025 | 227,30 | 232,80 | 227,30 | 232,80 | 3,15% | - |
| 24.07.2025 | 225,70 | 225,70 | 225,70 | 225,70 | -0,53% | - |
| 23.07.2025 | 230,10 | 230,10 | 226,90 | 226,90 | -2,66% | - |
| 22.07.2025 | 230,60 | 233,80 | 230,60 | 233,10 | 0,52% | - |
| 21.07.2025 | 233,50 | 233,50 | 231,90 | 231,90 | -0,69% | - |
| 18.07.2025 | 233,80 | 233,80 | 233,50 | 233,50 | -0,30% | - |
| 17.07.2025 | 234,20 | 234,20 | 234,20 | 234,20 | -0,51% | - |
| 16.07.2025 | 234,90 | 235,40 | 234,90 | 235,40 | -0,55% | - |
| 15.07.2025 | 237,70 | 237,70 | 236,70 | 236,70 | -0,75% | - |