298,500€
0,91%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 295,85 | 298,95 | 294,60 | 298,50 | 0,90% | - |
| 02.07.2026 | 291,70 | 296,45 | 289,85 | 295,85 | 1,35% | - |
| 01.07.2026 | 289,00 | 294,50 | 288,55 | 291,90 | 0,93% | - |
| 30.06.2026 | 292,55 | 293,40 | 289,15 | 289,20 | -0,69% | - |
| 29.06.2026 | 293,60 | 298,65 | 291,20 | 291,20 | -0,31% | - |
| 26.06.2026 | 298,50 | 299,90 | 290,95 | 292,10 | -2,42% | - |
| 25.06.2026 | 301,95 | 306,10 | 299,00 | 299,35 | -0,78% | - |
| 24.06.2026 | 302,30 | 308,75 | 301,70 | 301,70 | -0,17% | - |
| 23.06.2026 | 299,25 | 304,75 | 297,85 | 302,20 | 0,68% | - |
| 22.06.2026 | 304,00 | 307,40 | 299,05 | 300,15 | -0,45% | - |
| 19.06.2026 | 304,40 | 304,65 | 301,50 | 301,50 | -0,69% | - |
| 18.06.2026 | 304,70 | 310,35 | 302,95 | 303,60 | -0,13% | - |
| 17.06.2026 | 301,65 | 308,85 | 298,85 | 304,00 | 0,75% | - |
| 16.06.2026 | 299,75 | 303,30 | 295,10 | 301,75 | 0,70% | - |
| 15.06.2026 | 300,80 | 302,80 | 297,70 | 299,65 | 0,22% | - |
| 12.06.2026 | 295,75 | 301,50 | 295,30 | 299,00 | 1,27% | - |
| 11.06.2026 | 293,95 | 297,70 | 292,15 | 295,25 | 0,73% | - |
| 10.06.2026 | 296,25 | 298,75 | 290,80 | 293,10 | -1,30% | - |
| 09.06.2026 | 294,45 | 300,20 | 292,95 | 296,95 | 0,54% | - |
| 08.06.2026 | 296,45 | 300,10 | 293,20 | 295,35 | -0,79% | - |
| 05.06.2026 | 291,00 | 299,95 | 290,45 | 297,70 | 2,21% | - |
| 04.06.2026 | 285,45 | 292,55 | 285,40 | 291,25 | 1,76% | - |
| 03.06.2026 | 286,10 | 289,25 | 285,20 | 286,20 | 0,03% | - |
| 02.06.2026 | 284,75 | 286,60 | 283,40 | 286,10 | 0,03% | - |
| 01.06.2026 | 281,55 | 286,85 | 278,45 | 286,00 | 1,76% | - |
| 29.05.2026 | 290,15 | 291,40 | 280,95 | 281,05 | -3,02% | - |
| 28.05.2026 | 290,25 | 290,55 | 287,05 | 289,80 | -0,02% | - |
| 27.05.2026 | 278,55 | 290,25 | 277,65 | 289,85 | 4,13% | 210,00 |
| 26.05.2026 | 280,70 | 280,95 | 276,50 | 278,35 | -1,12% | - |
| 25.05.2026 | 278,05 | 283,50 | 277,40 | 281,50 | 1,73% | - |
| 22.05.2026 | 278,40 | 280,60 | 274,55 | 276,70 | -0,36% | - |
| 21.05.2026 | 278,30 | 278,95 | 273,40 | 277,70 | -0,31% | - |
| 20.05.2026 | 271,75 | 279,55 | 271,35 | 278,55 | 2,46% | - |
| 19.05.2026 | 272,80 | 274,20 | 269,70 | 271,85 | -0,51% | - |
| 18.05.2026 | 270,00 | 277,30 | 269,50 | 273,25 | 0,44% | - |
| 15.05.2026 | 271,10 | 273,95 | 269,45 | 272,05 | 0,31% | - |
| 14.05.2026 | 266,55 | 272,25 | 266,20 | 271,20 | 1,97% | - |
| 13.05.2026 | 267,20 | 269,40 | 263,60 | 265,95 | -0,43% | - |
| 12.05.2026 | 268,10 | 271,50 | 266,70 | 267,10 | -0,39% | - |
| 11.05.2026 | 268,90 | 269,50 | 265,40 | 268,15 | -0,28% | - |
| 08.05.2026 | 273,15 | 274,60 | 268,70 | 268,90 | -1,54% | - |
| 07.05.2026 | 274,05 | 274,85 | 271,40 | 273,10 | 0,07% | - |
| 06.05.2026 | 267,10 | 274,85 | 266,80 | 272,90 | 2,04% | - |
| 05.05.2026 | 267,00 | 269,55 | 265,95 | 267,45 | 0,39% | - |
| 04.05.2026 | 272,20 | 272,50 | 263,60 | 266,40 | -3,55% | - |
| 30.04.2026 | 267,95 | 277,55 | 267,50 | 276,20 | 2,56% | - |
| 29.04.2026 | 276,95 | 277,05 | 266,40 | 269,30 | -2,48% | - |
| 28.04.2026 | 282,05 | 287,00 | 273,25 | 276,15 | -2,63% | 3.675,00 |
| 27.04.2026 | 285,70 | 287,30 | 281,20 | 283,60 | -0,84% | - |
| 24.04.2026 | 285,95 | 288,45 | 285,00 | 286,00 | 0,00% | - |
| 23.04.2026 | 283,40 | 288,20 | 283,05 | 286,00 | 0,14% | - |
| 22.04.2026 | 290,95 | 292,15 | 284,80 | 285,60 | -1,59% | - |
| 21.04.2026 | 291,55 | 293,55 | 288,60 | 290,20 | -0,26% | - |
| 20.04.2026 | 287,55 | 291,70 | 287,10 | 290,95 | 0,09% | - |
| 17.04.2026 | 281,10 | 292,15 | 280,40 | 290,70 | 3,64% | 36,00 |
| 16.04.2026 | 278,85 | 282,10 | 278,85 | 280,50 | 0,61% | - |
| 15.04.2026 | 280,85 | 281,65 | 276,20 | 278,80 | -0,78% | - |
| 14.04.2026 | 278,00 | 281,10 | 277,00 | 281,00 | 0,97% | - |
| 13.04.2026 | 274,95 | 278,30 | 271,70 | 278,30 | 1,27% | - |
| 10.04.2026 | 275,65 | 276,45 | 273,80 | 274,80 | -0,31% | - |
| 09.04.2026 | 272,10 | 276,20 | 268,70 | 275,65 | 1,36% | - |
| 08.04.2026 | 269,05 | 272,95 | 265,30 | 271,95 | 4,36% | - |
| 07.04.2026 | 266,05 | 266,30 | 258,40 | 260,60 | -1,47% | - |
| 02.04.2026 | 264,10 | 267,05 | 261,00 | 264,50 | -0,62% | - |
| 01.04.2026 | 263,40 | 266,60 | 259,40 | 266,15 | 1,20% | - |
| 31.03.2026 | 260,25 | 264,25 | 257,80 | 263,00 | 1,74% | - |
| 30.03.2026 | 255,70 | 261,30 | 255,55 | 258,50 | 1,25% | - |
| 27.03.2026 | 262,40 | 262,65 | 254,00 | 255,30 | -2,54% | - |
| 26.03.2026 | 261,30 | 263,90 | 260,10 | 261,95 | -0,08% | - |
| 25.03.2026 | 259,40 | 263,30 | 258,80 | 262,15 | 1,53% | - |
| 24.03.2026 | 259,45 | 260,00 | 256,60 | 258,20 | -0,29% | - |
| 23.03.2026 | 254,80 | 262,75 | 251,95 | 258,95 | 2,37% | - |
| 20.03.2026 | 257,30 | 258,40 | 251,55 | 252,95 | -1,67% | 141,00 |
| 19.03.2026 | 257,25 | 258,85 | 253,50 | 257,25 | 0,10% | - |
| 18.03.2026 | 262,75 | 264,90 | 256,60 | 257,00 | -1,68% | - |
| 17.03.2026 | 256,60 | 264,90 | 256,00 | 261,40 | 1,61% | 81,00 |
| 16.03.2026 | 256,65 | 259,90 | 254,70 | 257,25 | 0,88% | - |
| 13.03.2026 | 255,70 | 260,50 | 254,75 | 255,00 | -0,22% | - |
| 12.03.2026 | 254,90 | 257,35 | 251,65 | 255,55 | -0,35% | - |
| 11.03.2026 | 257,05 | 258,50 | 252,90 | 256,45 | -0,12% | - |
| 10.03.2026 | 261,35 | 263,25 | 255,90 | 256,75 | -1,70% | - |
| 09.03.2026 | 254,00 | 261,95 | 251,15 | 261,20 | 1,48% | - |
| 06.03.2026 | 265,20 | 265,90 | 251,75 | 257,40 | -2,81% | - |
| 05.03.2026 | 262,60 | 265,60 | 257,35 | 264,85 | 1,09% | - |
| 04.03.2026 | 262,10 | 267,85 | 261,75 | 262,00 | -0,49% | - |
| 03.03.2026 | 258,95 | 264,85 | 255,75 | 263,30 | 1,00% | 210,00 |
| 02.03.2026 | 262,50 | 264,10 | 254,90 | 260,70 | -1,19% | 5.690,00 |
| 27.02.2026 | 266,20 | 268,65 | 260,45 | 263,85 | -2,02% | - |
| 26.02.2026 | 264,55 | 270,15 | 264,50 | 269,30 | 1,43% | 324,00 |
| 25.02.2026 | 264,95 | 266,90 | 263,10 | 265,50 | -0,04% | - |
| 24.02.2026 | 265,20 | 267,15 | 262,70 | 265,60 | 0,42% | - |
| 23.02.2026 | 265,65 | 267,45 | 257,95 | 264,50 | -1,32% | 135,00 |
| 20.02.2026 | 266,45 | 268,05 | 264,00 | 268,05 | 0,90% | - |
| 19.02.2026 | 267,90 | 271,10 | 263,35 | 265,65 | -0,88% | 560,00 |
| 18.02.2026 | 268,50 | 270,55 | 266,30 | 268,00 | -0,09% | - |
| 17.02.2026 | 265,00 | 271,05 | 264,70 | 268,25 | 1,00% | - |
| 16.02.2026 | 265,55 | 266,45 | 265,35 | 265,60 | 0,28% | - |
| 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% | - |