277,800€
-2,77%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 279,75 | 281,60 | 277,85 | 278,05 | -2,68% | 4,00 |
| 27.08.2026 | 287,20 | 287,20 | 285,70 | 285,70 | 0,32% | 7,00 |
| 26.08.2026 | 280,60 | 285,50 | 280,60 | 284,80 | 0,00% | 33,00 |
| 25.08.2026 | 284,60 | 284,90 | 281,60 | 284,80 | 0,92% | 11,00 |
| 24.08.2026 | 281,20 | 285,10 | 278,10 | 282,20 | 0,43% | 37,00 |
| 21.08.2026 | 281,00 | 281,00 | 281,00 | 281,00 | -0,71% | 10,00 |
| 20.08.2026 | 286,00 | 286,00 | 281,30 | 283,00 | -1,43% | 15,00 |
| 19.08.2026 | 285,40 | 287,10 | 285,40 | 287,10 | 2,17% | 21,00 |
| 18.08.2026 | 279,90 | 281,00 | 279,90 | 281,00 | -0,50% | 38,00 |
| 17.08.2026 | 283,60 | 284,20 | 279,70 | 282,40 | -0,21% | 73,00 |
| 14.08.2026 | 279,60 | 284,00 | 275,60 | 283,00 | 1,22% | 64,00 |
| 13.08.2026 | 281,30 | 282,10 | 279,60 | 279,60 | -0,29% | 72,00 |
| 12.08.2026 | 276,00 | 280,40 | 275,60 | 280,40 | 3,20% | 25,00 |
| 11.08.2026 | 267,70 | 272,80 | 267,70 | 271,70 | 0,52% | 17,00 |
| 10.08.2026 | 273,50 | 279,20 | 269,80 | 270,30 | -2,28% | 264,00 |
| 07.08.2026 | 280,90 | 282,30 | 276,60 | 276,60 | -2,40% | 81,00 |
| 06.08.2026 | 283,40 | 283,40 | 280,20 | 283,40 | 1,58% | 3,00 |
| 05.08.2026 | 270,10 | 279,00 | 270,10 | 279,00 | 2,57% | 35,00 |
| 04.08.2026 | 271,80 | 272,00 | 271,00 | 272,00 | -0,37% | 19,00 |
| 03.08.2026 | 281,20 | 281,20 | 272,70 | 273,00 | -2,26% | 44,00 |
| 31.07.2026 | 282,60 | 283,20 | 278,10 | 279,30 | -0,11% | 22,00 |
| 30.07.2026 | 279,50 | 282,30 | 277,00 | 279,60 | -0,67% | 30,00 |
| 29.07.2026 | 278,00 | 284,00 | 278,00 | 281,50 | 1,00% | 14,00 |
| 28.07.2026 | 290,70 | 290,90 | 278,70 | 278,70 | -3,60% | 156,00 |
| 27.07.2026 | 288,70 | 290,60 | 285,80 | 289,10 | 0,59% | 80,00 |
| 24.07.2026 | 287,40 | 287,40 | 287,40 | 287,40 | 2,20% | 1,00 |
| 23.07.2026 | 284,30 | 284,30 | 281,20 | 281,20 | -1,06% | 5,00 |
| 22.07.2026 | 284,20 | 284,20 | 284,20 | 284,20 | -0,21% | 20,00 |
| 21.07.2026 | 285,80 | 290,40 | 284,80 | 284,80 | 0,67% | 55,00 |
| 20.07.2026 | 283,80 | 283,80 | 282,90 | 282,90 | 1,00% | 11,00 |
| 17.07.2026 | 279,10 | 281,30 | 279,10 | 280,10 | -0,71% | 46,00 |
| 16.07.2026 | 288,20 | 288,20 | 282,10 | 282,10 | -1,54% | 73,00 |
| 15.07.2026 | 286,70 | 287,80 | 283,90 | 286,50 | 0,10% | 43,00 |
| 14.07.2026 | 279,30 | 286,20 | 279,30 | 286,20 | -0,90% | 25,00 |
| 13.07.2026 | 294,40 | 295,20 | 288,60 | 288,80 | -2,12% | 20,00 |
| 10.07.2026 | 295,05 | 297,70 | 294,55 | 295,05 | 0,02% | - |
| 09.07.2026 | 293,60 | 295,00 | 293,60 | 295,00 | 1,06% | 6,00 |
| 08.07.2026 | 299,90 | 299,90 | 291,90 | 291,90 | -2,41% | 32,00 |
| 07.07.2026 | 295,40 | 299,60 | 295,40 | 299,10 | 1,94% | 45,00 |
| 06.07.2026 | 300,60 | 300,60 | 292,20 | 293,40 | -2,20% | 117,00 |
| 03.07.2026 | 296,60 | 300,00 | 296,60 | 300,00 | 2,88% | 101,00 |
| 02.07.2026 | 290,40 | 291,60 | 290,40 | 291,60 | -0,48% | 4,00 |
| 01.07.2026 | 287,60 | 293,00 | 287,60 | 293,00 | 0,69% | 57,00 |
| 30.06.2026 | 294,50 | 294,50 | 291,00 | 291,00 | -0,48% | 21,00 |
| 29.06.2026 | 291,60 | 295,90 | 291,60 | 292,40 | -0,20% | 26,00 |
| 26.06.2026 | 293,00 | 293,00 | 293,00 | 293,00 | -2,63% | 11,00 |
| 25.06.2026 | 305,30 | 305,30 | 300,90 | 300,90 | -0,03% | 10,00 |
| 24.06.2026 | 300,50 | 304,40 | 300,50 | 301,00 | -0,40% | 6,00 |
| 23.06.2026 | 297,90 | 302,20 | 297,90 | 302,20 | 0,10% | 8,00 |
| 22.06.2026 | 302,40 | 309,30 | 301,40 | 301,90 | -1,18% | 85,00 |
| 19.06.2026 | 305,50 | 305,50 | 305,50 | 305,50 | -0,46% | 10,00 |
| 18.06.2026 | 307,90 | 308,90 | 304,30 | 306,90 | 0,00% | 59,00 |
| 17.06.2026 | 299,80 | 307,10 | 297,80 | 306,90 | 2,92% | 395,00 |
| 16.06.2026 | 298,20 | 298,20 | 298,20 | 298,20 | -0,60% | 1,00 |
| 15.06.2026 | 299,40 | 302,80 | 296,90 | 300,00 | 0,23% | 89,00 |
| 12.06.2026 | 294,50 | 299,30 | 294,50 | 299,30 | 1,29% | 19,00 |
| 11.06.2026 | 293,40 | 297,30 | 293,40 | 295,50 | 0,10% | 30,00 |
| 10.06.2026 | 298,10 | 298,10 | 293,80 | 295,20 | -1,50% | 64,00 |
| 09.06.2026 | 293,00 | 300,00 | 293,00 | 299,70 | 1,08% | 48,00 |
| 08.06.2026 | 298,30 | 299,00 | 295,10 | 296,50 | -0,64% | 10,00 |
| 05.06.2026 | 298,60 | 298,60 | 298,40 | 298,40 | 2,72% | 6,00 |
| 04.06.2026 | 284,40 | 290,50 | 284,40 | 290,50 | 0,90% | 6,00 |
| 03.06.2026 | 287,80 | 288,80 | 283,90 | 287,90 | 0,70% | 102,00 |
| 02.06.2026 | 286,60 | 286,60 | 282,80 | 285,90 | 1,78% | 51,00 |
| 01.06.2026 | 283,20 | 283,20 | 277,80 | 280,90 | -0,99% | 18,00 |
| 29.05.2026 | 291,90 | 293,40 | 283,70 | 283,70 | -1,90% | 66,00 |
| 28.05.2026 | 291,80 | 291,80 | 288,20 | 289,20 | 0,45% | 38,00 |
| 27.05.2026 | 286,00 | 287,90 | 286,00 | 287,90 | 3,49% | 3,00 |
| 26.05.2026 | 283,50 | 283,50 | 278,20 | 278,20 | -2,04% | 97,00 |
| 25.05.2026 | 279,50 | 284,10 | 278,40 | 284,00 | 2,45% | 443,00 |
| 22.05.2026 | 276,80 | 280,30 | 276,70 | 277,20 | 1,09% | 9,00 |
| 21.05.2026 | 277,20 | 277,20 | 274,20 | 274,20 | -1,61% | 6,00 |
| 20.05.2026 | 273,10 | 278,70 | 273,10 | 278,70 | 2,20% | 4,00 |
| 19.05.2026 | 271,70 | 272,70 | 271,70 | 272,70 | -1,55% | 4,00 |
| 18.05.2026 | 271,60 | 277,00 | 268,40 | 277,00 | 2,03% | 25,00 |
| 15.05.2026 | 272,70 | 272,70 | 271,50 | 271,50 | 0,30% | 19,00 |
| 14.05.2026 | 265,10 | 270,70 | 265,10 | 270,70 | 1,73% | 119,00 |
| 13.05.2026 | 266,10 | 268,90 | 264,60 | 266,10 | -1,44% | 36,00 |
| 12.05.2026 | 270,00 | 270,00 | 270,00 | 270,00 | 1,54% | 3,00 |
| 11.05.2026 | 267,30 | 268,40 | 265,90 | 265,90 | -1,92% | 32,00 |
| 08.05.2026 | 274,80 | 276,30 | 271,10 | 271,10 | -0,70% | 84,00 |
| 07.05.2026 | 275,60 | 275,60 | 273,00 | 273,00 | -0,51% | 2,00 |
| 06.05.2026 | 265,50 | 274,40 | 265,50 | 274,40 | 2,12% | 145,00 |
| 05.05.2026 | 265,50 | 268,70 | 265,50 | 268,70 | 1,09% | 2,00 |
| 04.05.2026 | 270,90 | 273,50 | 263,40 | 265,80 | -3,66% | 91,00 |
| 30.04.2026 | 269,20 | 276,00 | 266,10 | 275,90 | 1,85% | 159,00 |
| 29.04.2026 | 278,30 | 278,30 | 267,90 | 270,90 | -2,20% | 84,00 |
| 28.04.2026 | 280,70 | 280,70 | 270,40 | 277,00 | -1,46% | 75,00 |
| 27.04.2026 | 283,90 | 287,40 | 281,10 | 281,10 | -2,16% | 53,00 |
| 24.04.2026 | 288,30 | 288,30 | 287,30 | 287,30 | 0,07% | 5,00 |
| 23.04.2026 | 285,30 | 288,90 | 285,30 | 287,10 | 0,10% | 16,00 |
| 22.04.2026 | 285,80 | 286,80 | 285,80 | 286,80 | -1,31% | 45,00 |
| 21.04.2026 | 293,90 | 295,00 | 290,60 | 290,60 | 0,21% | 70,00 |
| 20.04.2026 | 286,40 | 290,80 | 286,40 | 290,00 | 0,21% | 211,00 |
| 17.04.2026 | 282,60 | 290,00 | 282,30 | 289,40 | 3,14% | 156,00 |
| 16.04.2026 | 277,50 | 280,60 | 277,50 | 280,60 | 0,75% | 49,00 |
| 15.04.2026 | 282,70 | 283,00 | 278,50 | 278,50 | -0,61% | 11,00 |
| 14.04.2026 | 280,20 | 280,20 | 280,20 | 280,20 | 1,63% | 10,00 |
| 13.04.2026 | 271,50 | 275,70 | 271,10 | 275,70 | 0,62% | 51,00 |
| 10.04.2026 | 274,00 | 274,00 | 274,00 | 274,00 | -0,80% | 1,00 |