218,200€
-1,93%
Echtzeit-Aktienkurs Hilton Worldwide Holdings
Bid:
Ask:
Aktienkurse zur Hilton Worldwide Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 219,60 | 220,70 | 217,05 | 218,20 | -0,86% | - |
| 30.09.2025 | 223,35 | 223,70 | 220,10 | 220,10 | -1,65% | - |
| 29.09.2025 | 223,65 | 225,90 | 221,85 | 223,80 | 0,13% | 48,00 |
| 26.09.2025 | 223,80 | 226,65 | 223,50 | 223,50 | -0,36% | - |
| 25.09.2025 | 224,25 | 225,55 | 222,70 | 224,30 | 0,72% | - |
| 24.09.2025 | 223,95 | 226,80 | 221,55 | 222,70 | -0,18% | - |
| 23.09.2025 | 226,40 | 228,20 | 223,10 | 223,10 | -0,98% | - |
| 22.09.2025 | 228,65 | 228,65 | 225,25 | 225,30 | -1,01% | - |
| 19.09.2025 | 226,15 | 228,75 | 225,60 | 227,60 | 0,75% | - |
| 18.09.2025 | 226,50 | 228,45 | 225,65 | 225,90 | 0,65% | - |
| 17.09.2025 | 230,65 | 231,10 | 222,95 | 224,45 | -2,54% | - |
| 16.09.2025 | 230,45 | 230,95 | 228,80 | 230,30 | -0,04% | - |
| 15.09.2025 | 234,30 | 234,80 | 230,40 | 230,40 | -2,48% | - |
| 12.09.2025 | 237,35 | 237,65 | 235,95 | 236,25 | -0,06% | - |
| 11.09.2025 | 233,60 | 237,70 | 231,95 | 236,40 | 0,64% | - |
| 10.09.2025 | 234,65 | 235,35 | 234,25 | 234,90 | 0,13% | - |
| 09.09.2025 | 236,10 | 236,90 | 234,60 | 234,60 | -0,17% | - |
| 08.09.2025 | 232,40 | 236,25 | 230,65 | 235,00 | 1,47% | - |
| 05.09.2025 | 238,50 | 239,00 | 230,50 | 231,60 | -2,95% | - |
| 04.09.2025 | 235,80 | 239,60 | 235,35 | 238,65 | 1,34% | - |
| 03.09.2025 | 236,35 | 240,55 | 234,85 | 235,50 | -0,42% | - |
| 02.09.2025 | 235,45 | 237,35 | 232,95 | 236,50 | 0,85% | - |
| 01.09.2025 | 235,65 | 235,95 | 234,50 | 234,50 | -0,55% | - |
| 29.08.2025 | 236,30 | 238,20 | 233,50 | 235,80 | -0,30% | - |
| 28.08.2025 | 237,80 | 239,20 | 236,00 | 236,50 | 0,00% | - |
| 27.08.2025 | 237,10 | 239,70 | 235,90 | 236,50 | 0,38% | - |
| 26.08.2025 | 235,35 | 237,75 | 234,00 | 235,60 | -0,21% | - |
| 25.08.2025 | 237,10 | 238,05 | 235,65 | 236,10 | -0,30% | 24,00 |
| 22.08.2025 | 232,40 | 237,50 | 231,65 | 236,80 | 2,05% | - |
| 21.08.2025 | 232,00 | 233,20 | 229,95 | 232,05 | 0,15% | - |
| 20.08.2025 | 232,85 | 233,95 | 230,30 | 231,70 | -0,69% | - |
| 19.08.2025 | 230,55 | 234,65 | 229,75 | 233,30 | 1,08% | - |
| 18.08.2025 | 229,00 | 232,00 | 227,80 | 230,80 | 0,87% | - |
| 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% | - |