235,200€
1,25%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 240,40 | 241,25 | 237,60 | 238,60 | -0,89% | - |
| 16.12.2024 | 240,60 | 243,35 | 240,05 | 240,75 | -0,06% | - |
| 13.12.2024 | 245,15 | 245,15 | 239,65 | 240,90 | -1,47% | - |
| 12.12.2024 | 244,05 | 246,35 | 242,60 | 244,50 | -0,18% | - |
| 11.12.2024 | 241,05 | 245,80 | 241,00 | 244,95 | 1,64% | - |
| 10.12.2024 | 236,70 | 241,85 | 236,50 | 241,00 | 1,71% | - |
| 09.12.2024 | 245,40 | 245,60 | 236,85 | 236,95 | -3,15% | - |
| 06.12.2024 | 241,65 | 245,15 | 240,50 | 244,65 | 1,37% | 300,00 |
| 05.12.2024 | 241,60 | 243,20 | 239,15 | 241,35 | -0,10% | - |
| 04.12.2024 | 239,15 | 241,60 | 237,55 | 241,60 | 1,17% | - |
| 03.12.2024 | 239,15 | 239,30 | 236,80 | 238,80 | 0,10% | - |
| 02.12.2024 | 240,40 | 243,10 | 237,65 | 238,55 | -22,30% | - |
| 29.11.2024 | 236,05 | 310,80 | 235,60 | 307,00 | 29,75% | - |
| 28.11.2024 | 237,65 | 238,10 | 236,25 | 236,60 | -0,19% | - |
| 27.11.2024 | 241,50 | 241,55 | 236,25 | 237,05 | -1,76% | - |
| 26.11.2024 | 242,15 | 243,05 | 240,20 | 241,30 | -0,17% | - |
| 25.11.2024 | 242,75 | 243,65 | 240,80 | 241,70 | -0,49% | - |
| 22.11.2024 | 240,65 | 244,15 | 240,15 | 242,90 | 1,08% | - |
| 21.11.2024 | 237,15 | 241,20 | 236,80 | 240,30 | 1,29% | - |
| 20.11.2024 | 236,50 | 237,65 | 235,40 | 237,25 | 0,64% | - |
| 19.11.2024 | 235,25 | 236,05 | 231,95 | 235,75 | 0,28% | - |
| 18.11.2024 | 235,85 | 236,40 | 233,90 | 235,10 | -0,36% | - |
| 15.11.2024 | 235,85 | 238,20 | 234,00 | 235,95 | -0,74% | - |
| 14.11.2024 | 239,15 | 242,35 | 237,35 | 237,70 | -0,67% | 40,00 |
| 13.11.2024 | 235,40 | 240,65 | 234,70 | 239,30 | 1,42% | - |
| 12.11.2024 | 235,35 | 236,85 | 234,45 | 235,95 | 0,45% | - |
| 11.11.2024 | 231,40 | 236,95 | 231,35 | 234,90 | 1,69% | - |
| 08.11.2024 | 228,45 | 232,75 | 228,00 | 231,00 | 1,36% | - |
| 07.11.2024 | 229,75 | 229,75 | 226,10 | 227,90 | -0,70% | - |
| 06.11.2024 | 223,25 | 232,95 | 223,25 | 229,50 | 6,37% | 120,00 |
| 05.11.2024 | 214,75 | 216,55 | 214,00 | 215,75 | 0,51% | - |
| 04.11.2024 | 217,35 | 217,75 | 214,00 | 214,65 | -1,90% | - |
| 01.11.2024 | 216,70 | 220,20 | 215,75 | 218,80 | 2,20% | - |
| 31.10.2024 | 218,85 | 222,40 | 212,45 | 214,10 | -1,92% | - |
| 30.10.2024 | 220,80 | 221,75 | 213,30 | 218,30 | 1,77% | - |
| 29.10.2024 | 219,30 | 224,60 | 214,50 | 214,50 | -2,21% | - |
| 28.10.2024 | 219,50 | 221,85 | 216,45 | 219,35 | 0,30% | - |
| 25.10.2024 | 217,20 | 219,40 | 217,10 | 218,70 | 0,69% | - |
| 24.10.2024 | 216,25 | 219,05 | 214,35 | 217,20 | 0,32% | - |
| 23.10.2024 | 219,80 | 220,90 | 208,65 | 216,50 | -1,84% | 40,00 |
| 22.10.2024 | 218,80 | 221,30 | 217,35 | 220,55 | 0,66% | - |
| 21.10.2024 | 219,80 | 220,40 | 218,05 | 219,10 | -0,32% | - |
| 18.10.2024 | 219,90 | 221,35 | 218,45 | 219,80 | -0,18% | - |
| 17.10.2024 | 218,60 | 221,80 | 218,00 | 220,20 | 0,69% | - |
| 16.10.2024 | 216,70 | 219,20 | 216,30 | 218,70 | 0,81% | - |
| 15.10.2024 | 218,50 | 219,25 | 216,50 | 216,95 | -0,55% | - |
| 14.10.2024 | 217,85 | 218,75 | 216,55 | 218,15 | 0,16% | - |
| 11.10.2024 | 215,70 | 218,60 | 215,15 | 217,80 | 0,93% | - |
| 10.10.2024 | 216,80 | 217,30 | 214,30 | 215,80 | -0,42% | - |
| 09.10.2024 | 213,15 | 217,00 | 213,00 | 216,70 | 1,57% | - |
| 08.10.2024 | 211,75 | 213,80 | 209,10 | 213,35 | 0,68% | - |
| 07.10.2024 | 213,10 | 213,90 | 210,85 | 211,90 | -0,47% | - |
| 04.10.2024 | 209,50 | 213,90 | 209,25 | 212,90 | 1,70% | - |
| 03.10.2024 | 209,55 | 209,80 | 207,55 | 209,35 | -0,05% | - |
| 02.10.2024 | 207,15 | 209,60 | 206,25 | 209,45 | 0,89% | - |
| 01.10.2024 | 206,75 | 209,55 | 204,60 | 207,60 | 0,29% | - |
| 30.09.2024 | 209,85 | 210,05 | 206,15 | 207,00 | -1,38% | - |
| 27.09.2024 | 208,85 | 210,95 | 208,25 | 209,90 | 0,72% | - |
| 26.09.2024 | 204,65 | 208,60 | 204,05 | 208,40 | 1,96% | - |
| 25.09.2024 | 203,45 | 205,10 | 202,75 | 204,40 | -0,05% | 10,00 |
| 24.09.2024 | 202,05 | 204,70 | 201,75 | 204,50 | 1,16% | - |
| 23.09.2024 | 201,68 | 203,10 | 199,90 | 202,15 | 0,47% | - |
| 20.09.2024 | 201,90 | 202,30 | 200,10 | 201,20 | -0,40% | - |
| 19.09.2024 | 199,77 | 203,05 | 199,40 | 202,00 | 1,53% | - |
| 18.09.2024 | 198,43 | 200,45 | 198,00 | 198,95 | 0,34% | - |
| 17.09.2024 | 195,93 | 198,45 | 195,43 | 198,27 | 1,19% | - |
| 16.09.2024 | 195,40 | 198,33 | 194,90 | 195,95 | 0,11% | - |
| 13.09.2024 | 194,95 | 196,40 | 194,20 | 195,73 | 0,26% | - |
| 12.09.2024 | 193,08 | 195,95 | 190,35 | 195,23 | 1,69% | 15,00 |
| 11.09.2024 | 189,88 | 192,38 | 188,18 | 191,98 | 0,50% | - |
| 10.09.2024 | 194,40 | 195,30 | 190,45 | 191,02 | -1,89% | - |
| 09.09.2024 | 193,18 | 197,20 | 192,90 | 194,70 | 1,30% | - |
| 06.09.2024 | 194,48 | 197,93 | 192,02 | 192,20 | -1,17% | - |
| 05.09.2024 | 193,27 | 194,93 | 192,10 | 194,48 | 0,59% | - |
| 04.09.2024 | 194,38 | 195,23 | 192,30 | 193,33 | -0,96% | - |
| 03.09.2024 | 198,35 | 198,95 | 194,35 | 195,20 | -1,66% | - |
| 02.09.2024 | 198,73 | 198,75 | 197,93 | 198,50 | -0,08% | - |
| 30.08.2024 | 196,68 | 199,50 | 196,48 | 198,65 | 1,30% | 232,00 |
| 29.08.2024 | 195,45 | 199,02 | 195,43 | 196,10 | 0,41% | - |
| 28.08.2024 | 195,95 | 197,25 | 194,68 | 195,30 | 0,04% | - |
| 27.08.2024 | 192,75 | 196,25 | 191,48 | 195,23 | 1,19% | - |
| 26.08.2024 | 194,10 | 196,80 | 191,90 | 192,93 | -0,52% | - |
| 23.08.2024 | 194,23 | 196,15 | 193,85 | 193,93 | -0,24% | - |
| 22.08.2024 | 194,23 | 195,95 | 193,65 | 194,40 | 0,18% | - |
| 21.08.2024 | 191,20 | 194,13 | 190,83 | 194,05 | 1,68% | - |
| 20.08.2024 | 193,73 | 195,02 | 190,48 | 190,85 | -1,41% | 12,00 |
| 19.08.2024 | 192,45 | 194,35 | 192,10 | 193,58 | 0,47% | - |
| 16.08.2024 | 192,10 | 193,55 | 191,00 | 192,68 | 0,40% | - |
| 15.08.2024 | 189,18 | 192,98 | 188,95 | 191,90 | 1,71% | 96,00 |
| 14.08.2024 | 186,80 | 188,83 | 185,20 | 188,68 | 1,22% | 360,00 |
| 13.08.2024 | 188,48 | 189,58 | 186,10 | 186,40 | -0,61% | 30,00 |
| 12.08.2024 | 188,98 | 190,13 | 187,00 | 187,55 | -0,73% | 50,00 |
| 09.08.2024 | 187,77 | 190,60 | 186,90 | 188,93 | 0,57% | - |
| 08.08.2024 | 185,90 | 189,35 | 185,20 | 187,85 | 0,75% | - |
| 07.08.2024 | 191,13 | 191,95 | 183,55 | 186,45 | -1,62% | - |
| 06.08.2024 | 186,20 | 191,35 | 185,00 | 189,52 | 2,89% | 210,00 |
| 05.08.2024 | 182,88 | 185,00 | 177,10 | 184,20 | -1,90% | - |