194,775€
-1,13%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 197,27 | 197,83 | 194,55 | 195,08 | -0,98% | - |
| 13.06.2024 | 194,45 | 197,00 | 193,70 | 197,00 | 1,29% | 13,00 |
| 12.06.2024 | 193,20 | 195,05 | 193,20 | 194,50 | 2,86% | 952,00 |
| 11.06.2024 | 189,90 | 189,90 | 189,10 | 189,10 | -0,63% | 17,00 |
| 10.06.2024 | 186,80 | 190,40 | 186,10 | 190,30 | 2,59% | 697,00 |
| 07.06.2024 | 186,30 | 186,30 | 185,50 | 185,50 | 0,54% | 74,00 |
| 06.06.2024 | 184,50 | 184,50 | 184,50 | 184,50 | -0,81% | 2,00 |
| 05.06.2024 | 183,10 | 186,00 | 183,10 | 186,00 | 0,92% | 122,00 |
| 04.06.2024 | 179,95 | 184,30 | 179,95 | 184,30 | -0,24% | 45,00 |
| 03.06.2024 | 183,80 | 186,55 | 183,80 | 184,75 | 0,19% | 60,00 |
| 31.05.2024 | 184,40 | 184,40 | 184,40 | 184,40 | 1,57% | 5,00 |
| 30.05.2024 | 179,05 | 181,55 | 178,50 | 181,55 | 0,25% | 228,00 |
| 29.05.2024 | 183,25 | 185,55 | 181,10 | 181,10 | -1,66% | 290,00 |
| 28.05.2024 | 186,35 | 186,35 | 183,25 | 184,15 | -0,62% | 215,00 |
| 27.05.2024 | 185,40 | 185,40 | 185,30 | 185,30 | -0,96% | 60,00 |
| 24.05.2024 | 183,45 | 187,10 | 183,45 | 187,10 | 0,27% | 5,00 |
| 23.05.2024 | 189,15 | 189,15 | 186,60 | 186,60 | -1,58% | 185,00 |
| 22.05.2024 | 187,90 | 190,65 | 187,90 | 189,60 | 0,85% | 45,00 |
| 21.05.2024 | 190,55 | 190,55 | 188,00 | 188,00 | -0,92% | 16,00 |
| 20.05.2024 | 186,70 | 190,40 | 186,70 | 189,75 | 1,07% | 17,00 |
| 17.05.2024 | 190,85 | 190,85 | 187,75 | 187,75 | 0,00% | 105,00 |
| 16.05.2024 | 186,55 | 189,25 | 186,55 | 187,75 | -0,71% | 108,00 |
| 15.05.2024 | 191,15 | 191,15 | 188,50 | 189,10 | 0,45% | 47,00 |
| 14.05.2024 | 191,13 | 191,33 | 188,23 | 188,25 | -1,54% | - |
| 13.05.2024 | 194,70 | 194,70 | 190,75 | 191,20 | -1,21% | 27,00 |
| 10.05.2024 | 187,65 | 193,55 | 187,65 | 193,55 | 4,06% | 27,00 |
| 09.05.2024 | 184,85 | 186,45 | 183,75 | 186,00 | -0,11% | 16,00 |
| 08.05.2024 | 186,20 | 186,20 | 186,20 | 186,20 | 0,38% | 6,00 |
| 07.05.2024 | 184,30 | 187,55 | 184,30 | 185,50 | 0,71% | 55,00 |
| 06.05.2024 | 182,75 | 184,95 | 182,75 | 184,20 | 0,11% | 41,00 |
| 03.05.2024 | 184,00 | 184,00 | 184,00 | 184,00 | -0,57% | 100,00 |
| 02.05.2024 | 185,80 | 185,80 | 184,75 | 185,05 | -2,30% | 111,00 |
| 30.04.2024 | 189,40 | 189,40 | 189,40 | 189,40 | 0,29% | 3,00 |
| 29.04.2024 | 190,15 | 190,30 | 188,00 | 188,85 | -0,79% | 53,00 |
| 26.04.2024 | 192,00 | 192,00 | 190,35 | 190,35 | -0,10% | 44,00 |
| 25.04.2024 | 188,90 | 191,20 | 188,90 | 190,55 | -0,47% | 64,00 |
| 24.04.2024 | 187,00 | 192,15 | 187,00 | 191,45 | 4,82% | 72,00 |
| 23.04.2024 | 184,30 | 184,30 | 182,65 | 182,65 | -0,76% | 15,00 |
| 22.04.2024 | 184,50 | 184,80 | 184,05 | 184,05 | 0,88% | 94,00 |
| 19.04.2024 | 185,05 | 187,45 | 182,45 | 182,45 | -2,20% | 377,00 |
| 18.04.2024 | 186,60 | 189,35 | 186,55 | 186,55 | -0,51% | 85,00 |
| 17.04.2024 | 190,00 | 190,00 | 187,50 | 187,50 | -2,22% | 170,00 |
| 16.04.2024 | 192,95 | 193,25 | 190,60 | 191,75 | -2,24% | 221,00 |
| 15.04.2024 | 191,60 | 197,10 | 191,60 | 196,15 | 1,50% | 173,00 |
| 12.04.2024 | 199,15 | 199,50 | 193,25 | 193,25 | -2,08% | 529,00 |
| 11.04.2024 | 193,85 | 198,45 | 193,85 | 197,35 | 1,65% | 772,00 |
| 10.04.2024 | 191,95 | 195,05 | 191,15 | 194,15 | -0,44% | 65,00 |
| 09.04.2024 | 194,10 | 196,45 | 194,10 | 195,00 | -0,26% | 71,00 |
| 08.04.2024 | 193,35 | 196,00 | 193,35 | 195,50 | -0,13% | 24,00 |
| 05.04.2024 | 191,55 | 195,75 | 191,55 | 195,75 | 1,29% | 72,00 |
| 04.04.2024 | 197,60 | 197,60 | 193,25 | 193,25 | -1,68% | 69,00 |
| 03.04.2024 | 196,80 | 196,80 | 196,40 | 196,55 | 0,33% | 63,00 |
| 02.04.2024 | 199,80 | 199,80 | 195,85 | 195,90 | -1,11% | 463,00 |
| 28.03.2024 | 197,40 | 199,80 | 197,30 | 198,10 | 0,46% | 83,00 |
| 27.03.2024 | 198,85 | 198,95 | 195,60 | 197,20 | 0,66% | 19,00 |
| 26.03.2024 | 194,80 | 195,90 | 194,65 | 195,90 | 0,82% | 174,00 |
| 25.03.2024 | 196,00 | 196,60 | 193,25 | 194,30 | -0,84% | 90,00 |
| 22.03.2024 | 195,95 | 195,95 | 195,95 | 195,95 | 0,41% | 25,00 |
| 21.03.2024 | 191,30 | 195,30 | 191,30 | 195,15 | 2,33% | 88,00 |
| 20.03.2024 | 193,10 | 193,10 | 190,70 | 190,70 | 0,08% | 31,00 |
| 19.03.2024 | 191,65 | 191,65 | 190,55 | 190,55 | 0,93% | 261,00 |
| 15.03.2024 | 191,25 | 191,25 | 188,80 | 188,80 | -0,50% | 6,00 |
| 14.03.2024 | 190,45 | 192,75 | 189,60 | 189,75 | 0,69% | 356,00 |
| 13.03.2024 | 188,45 | 188,45 | 188,45 | 188,45 | -0,16% | 23,00 |
| 12.03.2024 | 188,75 | 188,75 | 188,75 | 188,75 | 0,53% | 306,00 |
| 08.03.2024 | 187,75 | 187,75 | 187,75 | 187,75 | 0,56% | 59,00 |
| 07.03.2024 | 188,05 | 188,05 | 184,90 | 186,70 | -0,43% | 169,00 |
| 06.03.2024 | 186,10 | 189,50 | 186,10 | 187,50 | 0,40% | 575,00 |
| 05.03.2024 | 184,50 | 187,95 | 184,50 | 186,75 | 0,16% | 33,00 |
| 04.03.2024 | 187,10 | 187,55 | 186,45 | 186,45 | -1,04% | 342,00 |
| 01.03.2024 | 187,55 | 190,70 | 187,55 | 188,40 | 0,75% | 49,00 |
| 29.02.2024 | 189,60 | 189,60 | 187,00 | 187,00 | -1,11% | 75,00 |
| 28.02.2024 | 189,45 | 189,45 | 188,60 | 189,10 | 1,56% | 306,00 |
| 27.02.2024 | 185,50 | 188,60 | 185,50 | 186,20 | -0,48% | 45,00 |
| 26.02.2024 | 190,30 | 190,30 | 187,10 | 187,10 | -0,87% | 264,00 |
| 23.02.2024 | 188,70 | 188,75 | 185,35 | 188,75 | 0,77% | 109,00 |
| 22.02.2024 | 185,15 | 187,30 | 185,15 | 187,30 | 2,38% | 87,00 |
| 21.02.2024 | 183,65 | 183,65 | 181,40 | 182,95 | 0,47% | 50,00 |
| 20.02.2024 | 182,15 | 184,85 | 181,90 | 182,10 | -1,97% | 184,00 |
| 19.02.2024 | 184,95 | 185,75 | 181,85 | 185,75 | 2,57% | 99,00 |
| 16.02.2024 | 181,25 | 181,25 | 181,10 | 181,10 | -0,60% | 52,00 |
| 15.02.2024 | 179,00 | 182,20 | 179,00 | 182,20 | 1,53% | 570,00 |
| 14.02.2024 | 179,15 | 179,45 | 176,30 | 179,45 | 1,87% | 111,00 |
| 13.02.2024 | 181,10 | 181,10 | 175,25 | 176,15 | -1,89% | 99,00 |
| 12.02.2024 | 179,35 | 179,85 | 179,10 | 179,55 | -0,22% | 413,00 |
| 09.02.2024 | 181,95 | 182,15 | 178,80 | 179,95 | -0,08% | 67,00 |
| 08.02.2024 | 180,40 | 185,20 | 179,10 | 180,10 | -1,45% | 497,00 |
| 07.02.2024 | 182,70 | 184,35 | 176,15 | 182,75 | 1,02% | 760,00 |
| 06.02.2024 | 181,55 | 181,65 | 180,30 | 180,90 | 0,33% | 447,00 |
| 05.02.2024 | 181,35 | 182,10 | 179,85 | 180,30 | -0,80% | 271,00 |
| 02.02.2024 | 179,65 | 181,75 | 179,65 | 181,75 | 2,37% | 69,00 |
| 01.02.2024 | 178,70 | 178,70 | 176,50 | 177,55 | -0,25% | 421,00 |
| 31.01.2024 | 179,05 | 179,05 | 177,90 | 178,00 | -0,70% | 124,00 |
| 30.01.2024 | 179,35 | 179,35 | 179,25 | 179,25 | 0,90% | 45,00 |
| 29.01.2024 | 178,90 | 179,00 | 176,00 | 177,65 | 0,08% | 77,00 |
| 26.01.2024 | 178,05 | 178,05 | 177,50 | 177,50 | 0,45% | 95,00 |
| 25.01.2024 | 176,70 | 176,70 | 176,70 | 176,70 | 2,41% | 47,00 |
| 24.01.2024 | 173,50 | 173,50 | 172,15 | 172,55 | -0,69% | 67,00 |
| 23.01.2024 | 174,70 | 174,70 | 173,35 | 173,75 | 0,46% | 57,00 |
| 22.01.2024 | 173,70 | 173,75 | 172,95 | 172,95 | 0,61% | 159,00 |