265,650€
0,28%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 271,15 | 272,55 | 264,35 | 264,85 | -2,16% | - |
| 12.02.2026 | 274,75 | 280,55 | 270,15 | 270,70 | -1,13% | - |
| 11.02.2026 | 271,95 | 278,90 | 269,90 | 273,80 | 0,61% | - |
| 10.02.2026 | 263,60 | 273,10 | 262,90 | 272,15 | 3,28% | 112,00 |
| 09.02.2026 | 265,60 | 265,85 | 261,40 | 263,50 | -0,79% | - |
| 06.02.2026 | 261,55 | 266,45 | 261,00 | 265,60 | 1,80% | - |
| 05.02.2026 | 261,80 | 263,00 | 258,75 | 260,90 | 0,00% | - |
| 04.02.2026 | 258,05 | 263,10 | 257,55 | 260,90 | 1,44% | - |
| 03.02.2026 | 257,00 | 259,10 | 254,85 | 257,20 | 0,19% | - |
| 02.02.2026 | 249,60 | 257,65 | 249,30 | 256,70 | 1,89% | - |
| 30.01.2026 | 249,20 | 252,10 | 248,10 | 251,95 | 0,86% | - |
| 29.01.2026 | 246,15 | 252,10 | 246,00 | 249,80 | 0,71% | 3.649,00 |
| 28.01.2026 | 247,00 | 250,80 | 245,20 | 248,05 | 0,77% | 754,00 |
| 27.01.2026 | 249,95 | 250,70 | 245,00 | 246,15 | -1,58% | - |
| 26.01.2026 | 251,10 | 252,85 | 247,10 | 250,10 | -0,48% | - |
| 23.01.2026 | 252,15 | 253,60 | 250,05 | 251,30 | -0,16% | - |
| 22.01.2026 | 253,85 | 256,90 | 251,40 | 251,70 | -0,47% | - |
| 21.01.2026 | 247,50 | 254,85 | 247,25 | 252,90 | 2,22% | - |
| 20.01.2026 | 254,90 | 255,25 | 245,50 | 247,40 | -3,49% | - |
| 19.01.2026 | 256,65 | 257,75 | 256,15 | 256,35 | -1,12% | - |
| 16.01.2026 | 260,40 | 260,45 | 257,00 | 259,25 | -0,25% | - |
| 15.01.2026 | 258,05 | 263,90 | 257,80 | 259,90 | 0,81% | - |
| 14.01.2026 | 257,55 | 258,95 | 253,30 | 257,80 | -0,14% | - |
| 13.01.2026 | 257,45 | 258,15 | 255,60 | 258,15 | 0,25% | - |
| 12.01.2026 | 256,30 | 257,85 | 253,75 | 257,50 | -0,16% | - |
| 09.01.2026 | 256,15 | 260,45 | 255,15 | 257,90 | 0,74% | - |
| 08.01.2026 | 250,50 | 256,55 | 250,05 | 256,00 | 1,87% | - |
| 07.01.2026 | 250,85 | 253,85 | 249,05 | 251,30 | 0,16% | - |
| 06.01.2026 | 243,75 | 251,35 | 242,15 | 250,90 | 3,00% | - |
| 05.01.2026 | 251,05 | 251,25 | 243,60 | 243,60 | -2,25% | 420,00 |
| 02.01.2026 | 244,50 | 250,70 | 243,25 | 249,20 | 1,05% | - |
| 30.12.2025 | 248,15 | 248,60 | 246,60 | 246,60 | -0,24% | - |
| 29.12.2025 | 249,25 | 249,35 | 247,10 | 247,20 | 0,00% | 20,00 |
| 23.12.2025 | 248,05 | 249,65 | 246,15 | 247,20 | -1,00% | - |
| 22.12.2025 | 249,60 | 250,45 | 248,15 | 249,70 | 0,04% | - |
| 19.12.2025 | 244,80 | 249,90 | 243,60 | 249,60 | 0,95% | - |
| 18.12.2025 | 249,40 | 251,15 | 246,70 | 247,25 | -0,90% | - |
| 17.12.2025 | 244,00 | 250,65 | 242,95 | 249,50 | 3,12% | - |
| 16.12.2025 | 242,65 | 245,65 | 241,10 | 241,95 | -0,72% | - |
| 15.12.2025 | 239,50 | 248,10 | 239,40 | 243,70 | 1,92% | - |
| 12.12.2025 | 237,55 | 240,75 | 237,35 | 239,10 | 0,89% | - |
| 11.12.2025 | 231,20 | 237,95 | 11,40 | 237,00 | 2,75% | - |
| 10.12.2025 | 231,50 | 232,65 | 230,65 | 230,65 | -0,50% | - |
| 09.12.2025 | 231,80 | 233,45 | 231,20 | 231,80 | 0,02% | - |
| 08.12.2025 | 233,55 | 234,25 | 231,10 | 231,75 | -0,75% | - |
| 05.12.2025 | 234,60 | 235,90 | 233,05 | 233,50 | -0,60% | - |
| 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% | - |