248,100€
-2,93%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 256,20 | 256,20 | 246,50 | 248,20 | -2,90% | 210,00 |
| 20.02.2025 | 256,00 | 256,00 | 254,30 | 255,60 | -1,27% | 265,00 |
| 19.02.2025 | 255,60 | 258,90 | 255,60 | 258,90 | 1,53% | 240,00 |
| 18.02.2025 | 253,30 | 255,00 | 253,00 | 255,00 | -0,31% | 3,00 |
| 17.02.2025 | 252,30 | 255,80 | 252,30 | 255,80 | 0,51% | 27,00 |
| 14.02.2025 | 256,50 | 256,50 | 251,90 | 254,50 | -1,20% | 265,00 |
| 13.02.2025 | 263,40 | 265,40 | 257,60 | 257,60 | -2,20% | 103,00 |
| 12.02.2025 | 261,50 | 263,40 | 261,50 | 263,40 | 0,77% | 181,00 |
| 11.02.2025 | 260,30 | 261,40 | 259,90 | 261,40 | 1,12% | 68,00 |
| 10.02.2025 | 263,40 | 263,40 | 258,00 | 258,50 | -0,77% | 164,00 |
| 07.02.2025 | 261,70 | 263,40 | 259,30 | 260,50 | -0,04% | 330,00 |
| 06.02.2025 | 247,10 | 261,90 | 247,10 | 260,60 | 4,49% | 47,00 |
| 05.02.2025 | 247,60 | 250,50 | 247,60 | 249,40 | 0,48% | 183,00 |
| 04.02.2025 | 247,10 | 248,70 | 245,90 | 248,20 | 1,10% | 52,00 |
| 03.02.2025 | 247,80 | 248,40 | 240,00 | 245,50 | -0,89% | 232,00 |
| 31.01.2025 | 249,40 | 249,40 | 247,70 | 247,70 | 0,32% | 205,00 |
| 30.01.2025 | 243,30 | 246,90 | 243,30 | 246,90 | 1,44% | 21,00 |
| 29.01.2025 | 241,90 | 243,40 | 241,90 | 243,40 | -0,21% | 11,00 |
| 28.01.2025 | 238,00 | 243,90 | 237,90 | 243,90 | 2,52% | 70,00 |
| 27.01.2025 | 236,40 | 237,90 | 226,10 | 237,90 | -1,12% | 126,00 |
| 24.01.2025 | 236,90 | 240,60 | 236,90 | 240,60 | 1,31% | 77,00 |
| 23.01.2025 | 239,90 | 239,90 | 237,50 | 237,50 | -0,08% | 3,00 |
| 22.01.2025 | 239,20 | 239,20 | 237,00 | 237,70 | 0,55% | 106,00 |
| 21.01.2025 | 239,70 | 239,70 | 236,40 | 236,40 | -0,04% | 118,00 |
| 20.01.2025 | 240,40 | 240,40 | 236,50 | 236,50 | -1,99% | 31,00 |
| 17.01.2025 | 241,40 | 242,10 | 241,30 | 241,30 | 0,63% | 7,00 |
| 16.01.2025 | 235,70 | 240,50 | 232,90 | 239,80 | 0,63% | 484,00 |
| 15.01.2025 | 239,30 | 241,10 | 236,50 | 238,30 | 0,08% | 67,00 |
| 14.01.2025 | 238,10 | 238,10 | 238,10 | 238,10 | 0,59% | 5,00 |
| 13.01.2025 | 234,20 | 236,70 | 234,20 | 236,70 | 0,77% | 10,00 |
| 10.01.2025 | 234,80 | 234,90 | 234,80 | 234,90 | -1,01% | 55,00 |
| 09.01.2025 | 234,80 | 237,30 | 234,60 | 237,30 | 0,30% | 46,00 |
| 08.01.2025 | 232,90 | 236,70 | 232,90 | 236,60 | 1,85% | 70,00 |
| 07.01.2025 | 232,70 | 235,20 | 232,30 | 232,30 | -1,23% | 79,00 |
| 06.01.2025 | 239,80 | 239,80 | 235,20 | 235,20 | -1,34% | 39,00 |
| 03.01.2025 | 237,50 | 240,20 | 237,00 | 238,40 | -0,54% | 223,00 |
| 02.01.2025 | 240,30 | 241,40 | 238,30 | 239,70 | 0,97% | 43,00 |
| 30.12.2024 | 237,70 | 240,20 | 237,40 | 237,40 | -0,84% | 12,00 |
| 27.12.2024 | 243,10 | 243,10 | 239,40 | 239,40 | -0,29% | 15,00 |
| 23.12.2024 | 241,20 | 241,40 | 237,80 | 240,10 | 0,13% | 114,00 |
| 20.12.2024 | 236,80 | 239,80 | 233,70 | 239,80 | 1,35% | 105,00 |
| 19.12.2024 | 232,30 | 237,70 | 232,30 | 236,60 | 0,68% | 90,00 |
| 18.12.2024 | 240,30 | 240,80 | 235,00 | 235,00 | -2,25% | 305,00 |
| 17.12.2024 | 241,40 | 241,70 | 238,80 | 240,40 | -0,33% | 163,00 |
| 16.12.2024 | 239,40 | 243,50 | 239,40 | 241,20 | 0,50% | 141,00 |
| 13.12.2024 | 246,10 | 246,10 | 240,00 | 240,00 | -2,40% | 256,00 |
| 12.12.2024 | 245,20 | 246,70 | 242,90 | 245,90 | 0,24% | 240,00 |
| 11.12.2024 | 243,10 | 247,00 | 242,50 | 245,30 | 2,59% | 1.974,00 |
| 10.12.2024 | 238,00 | 239,10 | 237,80 | 239,10 | 0,25% | 409,00 |
| 09.12.2024 | 246,30 | 247,10 | 238,50 | 238,50 | -1,97% | 303,00 |
| 06.12.2024 | 239,90 | 243,30 | 239,90 | 243,30 | 0,29% | 451,00 |
| 05.12.2024 | 239,60 | 242,60 | 238,70 | 242,60 | 1,46% | 72,00 |
| 04.12.2024 | 240,70 | 241,60 | 239,10 | 239,10 | 0,04% | 37,00 |
| 03.12.2024 | 237,20 | 239,00 | 236,50 | 239,00 | -0,04% | 112,00 |
| 02.12.2024 | 239,30 | 242,70 | 239,00 | 239,10 | 1,10% | 329,00 |
| 29.11.2024 | 236,50 | 236,50 | 236,50 | 236,50 | -0,25% | 58,00 |
| 28.11.2024 | 239,10 | 239,10 | 234,60 | 237,10 | -0,29% | 61,00 |
| 27.11.2024 | 241,70 | 241,90 | 237,80 | 237,80 | -1,53% | 130,00 |
| 26.11.2024 | 243,40 | 243,40 | 240,40 | 241,50 | -0,33% | 244,00 |
| 25.11.2024 | 244,00 | 245,00 | 241,30 | 242,30 | -0,57% | 48,00 |
| 22.11.2024 | 243,20 | 243,80 | 242,00 | 243,70 | 1,46% | 46,00 |
| 21.11.2024 | 237,30 | 240,20 | 237,30 | 240,20 | 1,48% | 281,00 |
| 20.11.2024 | 236,70 | 236,70 | 236,70 | 236,70 | 0,34% | 1,00 |
| 19.11.2024 | 236,70 | 236,70 | 235,90 | 235,90 | 0,00% | 4,00 |
| 18.11.2024 | 237,00 | 237,00 | 235,60 | 235,90 | 0,90% | 18,00 |
| 15.11.2024 | 234,00 | 238,00 | 233,80 | 233,80 | -2,34% | 294,00 |
| 14.11.2024 | 240,60 | 241,90 | 238,30 | 239,40 | 0,00% | 126,00 |
| 13.11.2024 | 238,40 | 240,40 | 238,40 | 239,40 | 2,26% | 63,00 |
| 12.11.2024 | 234,00 | 236,70 | 234,00 | 234,10 | -0,34% | 35,00 |
| 11.11.2024 | 231,50 | 236,60 | 231,50 | 234,90 | 1,56% | 57,00 |
| 08.11.2024 | 227,20 | 232,60 | 227,20 | 231,30 | 1,23% | 172,00 |
| 07.11.2024 | 228,10 | 230,70 | 228,10 | 228,50 | 0,00% | 4,00 |
| 06.11.2024 | 222,50 | 230,60 | 222,50 | 228,50 | 5,93% | 305,00 |
| 05.11.2024 | 215,70 | 215,70 | 215,70 | 215,70 | 0,75% | 1,00 |
| 04.11.2024 | 218,70 | 218,70 | 213,70 | 214,10 | -2,68% | 189,00 |
| 01.11.2024 | 218,00 | 220,10 | 218,00 | 220,00 | 1,76% | 17,00 |
| 31.10.2024 | 222,20 | 222,20 | 216,20 | 216,20 | -2,04% | 83,00 |
| 30.10.2024 | 221,70 | 221,70 | 220,70 | 220,70 | 0,05% | 4,00 |
| 29.10.2024 | 217,50 | 221,40 | 217,50 | 220,60 | -0,05% | 305,00 |
| 28.10.2024 | 220,70 | 220,70 | 220,70 | 220,70 | 1,01% | 10,00 |
| 25.10.2024 | 218,70 | 219,10 | 218,50 | 218,50 | 0,46% | 76,00 |
| 24.10.2024 | 215,00 | 218,60 | 215,00 | 217,50 | 0,74% | 86,00 |
| 23.10.2024 | 218,80 | 221,20 | 210,30 | 215,90 | -1,82% | 267,00 |
| 22.10.2024 | 217,60 | 220,00 | 216,90 | 219,90 | 0,27% | 77,00 |
| 21.10.2024 | 220,60 | 220,60 | 218,60 | 219,30 | -0,41% | 17,00 |
| 18.10.2024 | 221,30 | 221,30 | 220,20 | 220,20 | -0,54% | 25,00 |
| 17.10.2024 | 220,10 | 221,40 | 218,10 | 221,40 | 1,75% | 56,00 |
| 16.10.2024 | 217,90 | 217,90 | 217,60 | 217,60 | -0,05% | 15,00 |
| 15.10.2024 | 219,90 | 219,90 | 215,90 | 217,70 | -0,05% | 43,00 |
| 14.10.2024 | 218,30 | 218,40 | 217,80 | 217,80 | -0,14% | 126,00 |
| 11.10.2024 | 216,90 | 218,10 | 213,90 | 218,10 | 1,11% | 110,00 |
| 10.10.2024 | 218,10 | 218,10 | 215,70 | 215,70 | -0,32% | 67,00 |
| 09.10.2024 | 215,00 | 216,70 | 215,00 | 216,40 | 1,55% | 78,00 |
| 08.10.2024 | 210,30 | 213,10 | 210,30 | 213,10 | 0,52% | 4,00 |
| 07.10.2024 | 214,20 | 214,20 | 212,00 | 212,00 | -0,56% | 57,00 |
| 04.10.2024 | 211,40 | 213,20 | 211,40 | 213,20 | 1,96% | 17,00 |
| 03.10.2024 | 209,40 | 209,40 | 209,10 | 209,10 | 0,58% | 13,00 |
| 02.10.2024 | 205,80 | 207,90 | 205,80 | 207,90 | 0,24% | 50,00 |
| 01.10.2024 | 208,10 | 208,20 | 206,20 | 207,40 | 0,24% | 38,00 |
| 30.09.2024 | 211,00 | 211,00 | 206,90 | 206,90 | -1,34% | 46,00 |