215,950€
0,82%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 214,75 | 216,35 | 214,00 | 215,90 | 0,58% | - |
| 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% | - |
| 02.08.2024 | 192,05 | 192,30 | 183,60 | 187,77 | -2,93% | 6,00 |
| 01.08.2024 | 199,70 | 200,52 | 191,63 | 193,45 | -2,45% | - |
| 31.07.2024 | 202,65 | 204,05 | 195,02 | 198,30 | -1,98% | - |
| 30.07.2024 | 201,35 | 205,40 | 201,00 | 202,30 | 0,52% | - |
| 29.07.2024 | 199,33 | 202,25 | 198,58 | 201,25 | 1,35% | - |
| 26.07.2024 | 196,90 | 199,83 | 196,80 | 198,58 | 1,02% | - |
| 25.07.2024 | 198,27 | 199,63 | 194,40 | 196,58 | -0,72% | 60,00 |
| 24.07.2024 | 203,10 | 203,95 | 197,05 | 198,00 | -2,65% | - |
| 23.07.2024 | 201,95 | 205,25 | 201,70 | 203,40 | 0,59% | - |
| 22.07.2024 | 201,90 | 203,15 | 198,18 | 202,20 | 0,40% | - |
| 19.07.2024 | 201,30 | 204,20 | 199,18 | 201,40 | 0,25% | - |
| 18.07.2024 | 201,60 | 202,90 | 199,33 | 200,90 | -0,02% | - |
| 17.07.2024 | 209,25 | 209,25 | 200,50 | 200,95 | -4,01% | 150,00 |
| 16.07.2024 | 205,00 | 210,20 | 204,30 | 209,35 | 2,32% | - |
| 15.07.2024 | 203,15 | 206,05 | 201,55 | 204,60 | 1,09% | - |
| 12.07.2024 | 199,83 | 204,00 | 198,52 | 202,40 | 1,42% | - |
| 11.07.2024 | 202,85 | 203,75 | 199,20 | 199,58 | -1,74% | - |
| 10.07.2024 | 198,83 | 203,15 | 197,63 | 203,10 | 2,03% | - |
| 09.07.2024 | 198,45 | 201,75 | 197,77 | 199,05 | 0,42% | - |
| 08.07.2024 | 197,90 | 199,38 | 196,45 | 198,23 | 0,21% | - |
| 05.07.2024 | 199,75 | 200,55 | 196,52 | 197,80 | -1,03% | 25,00 |
| 04.07.2024 | 199,95 | 200,58 | 199,75 | 199,85 | -1,13% | - |
| 03.07.2024 | 200,55 | 203,10 | 199,05 | 202,13 | 0,76% | - |
| 02.07.2024 | 199,52 | 200,95 | 198,15 | 200,60 | 0,59% | - |
| 01.07.2024 | 203,45 | 203,95 | 197,80 | 199,43 | -2,15% | 105,00 |
| 28.06.2024 | 201,13 | 204,30 | 200,58 | 203,80 | 1,39% | 24,00 |
| 27.06.2024 | 199,02 | 201,30 | 197,88 | 201,00 | 0,73% | - |
| 26.06.2024 | 201,08 | 201,45 | 197,75 | 199,55 | -0,60% | 78,00 |
| 25.06.2024 | 202,40 | 204,15 | 200,00 | 200,75 | -0,64% | 4,00 |
| 24.06.2024 | 201,65 | 202,45 | 199,52 | 202,05 | 0,07% | - |
| 21.06.2024 | 203,40 | 204,45 | 200,10 | 201,90 | -0,79% | - |
| 20.06.2024 | 201,15 | 204,10 | 201,00 | 203,50 | 1,38% | 3,00 |
| 19.06.2024 | 201,10 | 201,30 | 200,60 | 200,73 | -0,19% | - |