257,400€
-2,50%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 254,40 | 254,50 | 253,00 | 254,50 | -3,60% | 49,00 |
| 05.03.2026 | 264,00 | 264,00 | 264,00 | 264,00 | -0,26% | 20,00 |
| 04.03.2026 | 264,10 | 264,70 | 264,10 | 264,70 | 0,27% | 48,00 |
| 03.03.2026 | 260,20 | 264,00 | 256,50 | 264,00 | 1,19% | 16,00 |
| 02.03.2026 | 261,00 | 263,80 | 255,50 | 260,90 | -0,57% | 531,00 |
| 27.02.2026 | 262,30 | 263,90 | 262,30 | 262,40 | -1,69% | 3,00 |
| 26.02.2026 | 266,80 | 266,90 | 266,80 | 266,90 | 1,37% | 5,00 |
| 25.02.2026 | 264,60 | 264,60 | 263,30 | 263,30 | -0,30% | 10,00 |
| 24.02.2026 | 266,50 | 266,50 | 264,10 | 264,10 | -0,64% | 4,00 |
| 23.02.2026 | 264,20 | 267,70 | 264,20 | 265,80 | -0,45% | 15,00 |
| 20.02.2026 | 264,70 | 267,10 | 264,70 | 267,00 | 0,38% | 33,00 |
| 19.02.2026 | 266,70 | 267,70 | 263,70 | 266,00 | -0,56% | 54,00 |
| 18.02.2026 | 267,50 | 267,50 | 267,50 | 267,50 | -0,34% | 2,00 |
| 17.02.2026 | 266,80 | 269,40 | 266,80 | 268,40 | 0,26% | 26,00 |
| 16.02.2026 | 267,10 | 267,80 | 264,00 | 267,70 | -0,70% | 20,00 |
| 13.02.2026 | 269,70 | 270,60 | 269,60 | 269,60 | -1,28% | 44,00 |
| 12.02.2026 | 276,00 | 280,40 | 273,00 | 273,10 | -1,19% | 98,00 |
| 11.02.2026 | 273,60 | 277,10 | 270,30 | 276,40 | 1,58% | 63,00 |
| 10.02.2026 | 271,40 | 272,10 | 270,10 | 272,10 | 3,89% | 40,00 |
| 09.02.2026 | 267,20 | 267,40 | 261,90 | 261,90 | -1,17% | 13,00 |
| 06.02.2026 | 265,00 | 265,00 | 265,00 | 265,00 | 1,15% | 2,00 |
| 05.02.2026 | 259,90 | 262,00 | 259,90 | 262,00 | 0,65% | 340,00 |
| 04.02.2026 | 259,60 | 260,90 | 258,80 | 260,30 | 2,00% | 34,00 |
| 03.02.2026 | 255,50 | 259,20 | 255,10 | 255,20 | -0,35% | 65,00 |
| 02.02.2026 | 248,20 | 256,10 | 248,20 | 256,10 | 1,95% | 59,00 |
| 30.01.2026 | 250,80 | 251,20 | 250,80 | 251,20 | 0,44% | 4,00 |
| 29.01.2026 | 245,70 | 250,10 | 245,70 | 250,10 | 0,68% | 25,00 |
| 28.01.2026 | 248,50 | 248,60 | 246,00 | 248,40 | 1,18% | 67,00 |
| 27.01.2026 | 248,40 | 248,40 | 245,50 | 245,50 | -0,53% | 78,00 |
| 26.01.2026 | 249,00 | 249,00 | 246,80 | 246,80 | -2,06% | 12,00 |
| 23.01.2026 | 253,60 | 253,60 | 252,00 | 252,00 | -1,49% | 2,00 |
| 22.01.2026 | 255,30 | 255,80 | 252,90 | 255,80 | 0,71% | 60,00 |
| 21.01.2026 | 246,60 | 254,00 | 246,60 | 254,00 | 3,00% | 4,00 |
| 20.01.2026 | 253,40 | 256,40 | 246,60 | 246,60 | -3,22% | 32,00 |
| 19.01.2026 | 257,90 | 257,90 | 254,80 | 254,80 | -1,24% | 71,00 |
| 16.01.2026 | 261,60 | 261,60 | 257,00 | 258,00 | -0,58% | 34,00 |
| 15.01.2026 | 259,80 | 263,60 | 259,50 | 259,50 | 1,72% | 18,00 |
| 14.01.2026 | 259,10 | 259,10 | 255,10 | 255,10 | -0,97% | 43,00 |
| 13.01.2026 | 255,90 | 258,90 | 255,90 | 257,60 | -0,08% | 110,00 |
| 12.01.2026 | 255,20 | 257,80 | 254,10 | 257,80 | -0,27% | 18,00 |
| 09.01.2026 | 257,90 | 258,50 | 257,90 | 258,50 | 0,98% | 11,00 |
| 08.01.2026 | 251,70 | 256,40 | 248,60 | 256,00 | 2,40% | 249,00 |
| 07.01.2026 | 253,00 | 253,00 | 250,00 | 250,00 | -0,16% | 162,00 |
| 06.01.2026 | 245,00 | 250,40 | 245,00 | 250,40 | 2,79% | 102,00 |
| 05.01.2026 | 252,00 | 252,60 | 243,60 | 243,60 | -2,33% | 43,00 |
| 02.01.2026 | 245,80 | 249,40 | 242,00 | 249,40 | 0,97% | 260,00 |
| 30.12.2025 | 249,80 | 249,80 | 247,00 | 247,00 | -0,44% | 14,00 |
| 29.12.2025 | 250,70 | 250,70 | 247,30 | 248,10 | -0,12% | 56,00 |
| 23.12.2025 | 246,90 | 249,20 | 245,00 | 248,40 | 0,08% | 558,00 |
| 22.12.2025 | 250,70 | 250,70 | 248,20 | 248,20 | -0,36% | 19,00 |
| 19.12.2025 | 249,10 | 249,10 | 249,10 | 249,10 | 1,47% | 1,00 |
| 18.12.2025 | 250,60 | 250,90 | 245,50 | 245,50 | -1,64% | 13,00 |
| 17.12.2025 | 243,10 | 249,80 | 242,80 | 249,60 | 3,44% | 224,00 |
| 16.12.2025 | 241,40 | 244,10 | 241,30 | 241,30 | -1,11% | 72,00 |
| 15.12.2025 | 238,30 | 244,70 | 238,30 | 244,00 | 1,67% | 111,00 |
| 12.12.2025 | 236,30 | 240,00 | 236,30 | 240,00 | 1,48% | 17,00 |
| 11.12.2025 | 229,90 | 237,30 | 229,90 | 236,50 | 2,60% | 39,00 |
| 10.12.2025 | 232,80 | 232,80 | 229,10 | 230,50 | -0,56% | 18,00 |
| 09.12.2025 | 230,40 | 231,80 | 230,40 | 231,80 | 0,35% | 17,00 |
| 08.12.2025 | 235,10 | 235,10 | 231,00 | 231,00 | -0,94% | 41,00 |
| 05.12.2025 | 233,20 | 233,20 | 233,20 | 233,20 | -0,17% | 26,00 |
| 04.12.2025 | 242,10 | 242,10 | 233,60 | 233,60 | -2,87% | 58,00 |
| 03.12.2025 | 243,20 | 243,50 | 240,50 | 240,50 | -0,46% | 57,00 |
| 02.12.2025 | 245,20 | 245,40 | 241,60 | 241,60 | -1,11% | 9,00 |
| 01.12.2025 | 245,10 | 245,90 | 244,00 | 244,30 | -2,28% | 178,00 |
| 28.11.2025 | 247,80 | 250,20 | 247,80 | 250,00 | 1,13% | 67,00 |
| 27.11.2025 | 247,20 | 247,20 | 247,20 | 247,20 | 0,41% | 15,00 |
| 26.11.2025 | 244,90 | 249,00 | 244,90 | 246,20 | 0,04% | 16,00 |
| 25.11.2025 | 239,10 | 246,10 | 239,10 | 246,10 | 3,27% | 121,00 |
| 24.11.2025 | 239,70 | 240,00 | 236,60 | 238,30 | -0,42% | 12,00 |
| 21.11.2025 | 228,40 | 239,30 | 228,40 | 239,30 | 2,40% | 3,00 |
| 20.11.2025 | 233,00 | 233,70 | 233,00 | 233,70 | 0,86% | 52,00 |
| 19.11.2025 | 232,80 | 232,80 | 230,10 | 231,70 | -0,22% | 6,00 |
| 18.11.2025 | 228,70 | 232,20 | 228,60 | 232,20 | 1,09% | 128,00 |
| 17.11.2025 | 231,60 | 234,20 | 229,70 | 229,70 | -1,46% | 18,00 |
| 14.11.2025 | 230,40 | 233,40 | 230,40 | 233,10 | 0,26% | 10,00 |
| 13.11.2025 | 235,80 | 238,30 | 232,50 | 232,50 | -2,72% | 33,00 |
| 12.11.2025 | 237,90 | 239,00 | 236,70 | 239,00 | 1,49% | 44,00 |
| 11.11.2025 | 238,70 | 239,00 | 235,50 | 235,50 | -1,01% | 133,00 |
| 10.11.2025 | 235,30 | 238,50 | 235,30 | 237,90 | 2,50% | 67,00 |
| 07.11.2025 | 231,50 | 232,40 | 231,50 | 232,10 | 1,44% | 8,00 |
| 06.11.2025 | 229,40 | 230,60 | 228,80 | 228,80 | -0,56% | 13,00 |
| 05.11.2025 | 225,00 | 230,30 | 225,00 | 230,10 | 3,51% | 205,00 |
| 04.11.2025 | 222,30 | 222,30 | 222,30 | 222,30 | -1,29% | 1,00 |
| 03.11.2025 | 221,70 | 225,60 | 220,40 | 225,20 | 1,26% | 244,00 |
| 31.10.2025 | 222,40 | 222,40 | 222,40 | 222,40 | -1,94% | 1,00 |
| 30.10.2025 | 225,20 | 226,80 | 225,20 | 226,80 | 0,80% | 3,00 |
| 29.10.2025 | 222,90 | 225,00 | 222,90 | 225,00 | -0,04% | 53,00 |
| 28.10.2025 | 229,40 | 231,50 | 225,10 | 225,10 | -1,27% | 17,00 |
| 27.10.2025 | 230,80 | 233,00 | 228,00 | 228,00 | -1,30% | 222,00 |
| 24.10.2025 | 229,40 | 233,70 | 228,90 | 231,00 | 0,00% | 417,00 |
| 23.10.2025 | 238,40 | 238,40 | 231,00 | 231,00 | -2,37% | 318,00 |
| 22.10.2025 | 228,00 | 242,10 | 227,00 | 236,60 | 3,50% | 469,00 |
| 21.10.2025 | 223,10 | 228,60 | 223,10 | 228,60 | 1,83% | 71,00 |
| 20.10.2025 | 224,90 | 225,40 | 224,50 | 224,50 | -0,04% | 33,00 |
| 17.10.2025 | 215,50 | 224,60 | 215,10 | 224,60 | -0,31% | 17,00 |
| 16.10.2025 | 226,50 | 226,70 | 224,40 | 225,30 | -1,27% | 63,00 |
| 15.10.2025 | 232,80 | 232,80 | 228,20 | 228,20 | -1,17% | 32,00 |
| 14.10.2025 | 225,10 | 231,00 | 225,10 | 230,90 | 1,41% | 7,00 |
| 13.10.2025 | 225,60 | 229,10 | 224,60 | 227,70 | 0,26% | 55,00 |