232,400€
0,13%
Echtzeit-Aktienkurs Hilton Worldwide Holdings
Bid:
Ask:
Aktienkurse zur Hilton Worldwide Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 233,55 | 233,65 | 228,80 | 228,80 | -1,42% | - |
| 14.08.2025 | 232,95 | 233,80 | 230,60 | 232,10 | -0,60% | - |
| 13.08.2025 | 230,00 | 233,75 | 228,75 | 233,50 | 1,39% | - |
| 12.08.2025 | 224,85 | 230,45 | 224,60 | 230,30 | 2,33% | - |
| 11.08.2025 | 225,05 | 227,15 | 224,40 | 225,05 | -0,13% | - |
| 08.08.2025 | 224,20 | 227,55 | 221,35 | 225,35 | 0,63% | - |
| 07.08.2025 | 223,55 | 228,00 | 222,75 | 223,95 | 0,04% | - |
| 06.08.2025 | 225,60 | 226,15 | 221,75 | 223,85 | -0,38% | - |
| 05.08.2025 | 227,55 | 228,70 | 222,55 | 224,70 | -0,93% | - |
| 04.08.2025 | 226,30 | 227,35 | 225,10 | 226,80 | 0,62% | - |
| 01.08.2025 | 233,90 | 234,00 | 222,40 | 225,40 | -3,92% | - |
| 31.07.2025 | 239,95 | 241,00 | 234,15 | 234,60 | -1,96% | - |
| 30.07.2025 | 236,60 | 240,50 | 235,90 | 239,30 | 1,21% | - |
| 29.07.2025 | 234,05 | 236,70 | 233,30 | 236,45 | 1,31% | 4,00 |
| 28.07.2025 | 234,05 | 235,80 | 233,00 | 233,40 | 0,17% | - |
| 25.07.2025 | 228,15 | 233,60 | 227,60 | 233,00 | 2,31% | - |
| 24.07.2025 | 226,75 | 231,15 | 225,10 | 227,75 | 0,46% | - |
| 23.07.2025 | 230,65 | 232,70 | 224,95 | 226,70 | -2,77% | - |
| 22.07.2025 | 231,75 | 234,25 | 231,15 | 233,15 | 0,54% | - |
| 21.07.2025 | 234,60 | 235,50 | 231,85 | 231,90 | -1,15% | - |
| 18.07.2025 | 234,90 | 235,10 | 232,70 | 234,60 | -0,11% | - |
| 17.07.2025 | 235,10 | 237,50 | 233,15 | 234,85 | -0,06% | - |
| 16.07.2025 | 235,70 | 238,95 | 232,25 | 235,00 | -0,63% | - |
| 15.07.2025 | 238,70 | 239,60 | 234,75 | 236,50 | -0,84% | - |
| 14.07.2025 | 235,55 | 239,35 | 234,30 | 238,50 | 0,46% | - |
| 11.07.2025 | 236,45 | 237,65 | 234,95 | 237,40 | 0,00% | - |
| 10.07.2025 | 231,70 | 237,55 | 231,35 | 237,40 | 2,15% | - |
| 09.07.2025 | 232,85 | 234,90 | 230,55 | 232,40 | -0,21% | - |
| 08.07.2025 | 230,70 | 234,55 | 230,05 | 232,90 | 0,80% | - |
| 07.07.2025 | 231,30 | 233,60 | 228,50 | 231,05 | 0,13% | - |
| 04.07.2025 | 231,55 | 231,55 | 230,55 | 230,75 | -0,82% | - |
| 03.07.2025 | 228,75 | 233,75 | 228,70 | 232,65 | 1,51% | - |
| 02.07.2025 | 228,75 | 229,85 | 227,45 | 229,20 | 0,48% | - |
| 01.07.2025 | 225,75 | 229,70 | 224,10 | 228,10 | 0,88% | - |
| 30.06.2025 | 227,85 | 228,90 | 223,65 | 226,10 | -0,31% | - |
| 27.06.2025 | 220,75 | 227,35 | 219,75 | 226,80 | 3,07% | - |
| 26.06.2025 | 217,40 | 220,50 | 216,60 | 220,05 | 1,08% | - |
| 25.06.2025 | 220,50 | 221,15 | 216,35 | 217,70 | -1,23% | - |
| 24.06.2025 | 218,60 | 222,30 | 217,50 | 220,40 | 1,15% | - |
| 23.06.2025 | 215,70 | 218,05 | 212,65 | 217,90 | 0,81% | - |
| 20.06.2025 | 214,30 | 217,75 | 213,75 | 216,15 | 1,34% | - |
| 19.06.2025 | 215,45 | 215,55 | 213,30 | 213,30 | -1,16% | - |
| 18.06.2025 | 214,80 | 217,80 | 214,20 | 215,80 | 0,37% | - |
| 17.06.2025 | 213,15 | 216,40 | 212,20 | 215,00 | 0,47% | - |
| 16.06.2025 | 211,35 | 214,60 | 211,15 | 214,00 | 1,33% | - |
| 13.06.2025 | 214,40 | 215,85 | 209,75 | 211,20 | -2,40% | - |
| 12.06.2025 | 219,25 | 219,80 | 215,50 | 216,40 | -1,99% | - |
| 11.06.2025 | 221,45 | 224,60 | 219,75 | 220,80 | -0,52% | - |
| 10.06.2025 | 220,60 | 222,30 | 219,55 | 221,95 | 0,61% | - |
| 09.06.2025 | 221,05 | 222,90 | 220,10 | 220,60 | -0,54% | - |
| 06.06.2025 | 217,90 | 222,30 | 217,65 | 221,80 | 2,09% | - |
| 05.06.2025 | 218,60 | 219,70 | 215,75 | 217,25 | -0,62% | - |
| 04.06.2025 | 220,90 | 221,60 | 218,10 | 218,60 | -1,04% | - |
| 03.06.2025 | 217,45 | 222,70 | 216,70 | 220,90 | 1,47% | - |
| 02.06.2025 | 217,50 | 218,00 | 212,80 | 217,70 | -0,41% | - |
| 30.05.2025 | 218,65 | 219,80 | 217,10 | 218,60 | 0,21% | - |
| 29.05.2025 | 223,85 | 228,80 | 217,15 | 218,15 | -1,78% | - |
| 28.05.2025 | 223,45 | 224,90 | 221,75 | 222,10 | -0,58% | - |
| 27.05.2025 | 217,15 | 223,70 | 217,00 | 223,40 | 2,74% | - |
| 26.05.2025 | 216,30 | 217,75 | 216,10 | 217,45 | 0,95% | - |
| 23.05.2025 | 217,60 | 218,25 | 212,30 | 215,40 | -1,49% | - |
| 22.05.2025 | 217,85 | 220,00 | 216,10 | 218,65 | 0,25% | - |
| 21.05.2025 | 222,75 | 223,00 | 216,95 | 218,10 | -2,89% | - |
| 20.05.2025 | 227,85 | 228,75 | 223,00 | 224,60 | -1,58% | - |
| 19.05.2025 | 226,90 | 229,00 | 223,80 | 228,20 | -0,52% | - |
| 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% | - |