228,800€
-1,44%
Echtzeit-Aktienkurs Hilton Worldwide Holdings
Bid:
Ask:
Aktienkurse zur Hilton Worldwide Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 234,60 | 234,60 | 229,20 | 229,70 | -1,06% | 15,00 |
| 14.08.2025 | 232,95 | 233,80 | 230,80 | 232,15 | 0,45% | - |
| 13.08.2025 | 228,70 | 231,10 | 228,70 | 231,10 | 0,57% | 73,00 |
| 12.08.2025 | 223,60 | 229,80 | 223,60 | 229,80 | 1,28% | 21,00 |
| 11.08.2025 | 226,60 | 226,90 | 226,60 | 226,90 | 0,22% | 20,00 |
| 08.08.2025 | 226,40 | 226,40 | 226,40 | 226,40 | 1,39% | 20,00 |
| 07.08.2025 | 224,80 | 227,30 | 223,30 | 223,30 | -0,09% | 126,00 |
| 06.08.2025 | 224,80 | 224,80 | 222,70 | 223,50 | -0,97% | 20,00 |
| 05.08.2025 | 228,90 | 228,90 | 222,60 | 225,70 | -0,40% | 79,00 |
| 04.08.2025 | 227,60 | 228,40 | 225,30 | 226,60 | 0,62% | 30,00 |
| 01.08.2025 | 235,30 | 235,30 | 222,30 | 225,20 | -4,13% | 214,00 |
| 31.07.2025 | 237,80 | 237,80 | 234,90 | 234,90 | -1,72% | 177,00 |
| 30.07.2025 | 237,50 | 239,40 | 234,80 | 239,00 | 1,83% | 45,00 |
| 29.07.2025 | 234,00 | 234,70 | 234,00 | 234,70 | -0,38% | 174,00 |
| 28.07.2025 | 235,40 | 236,20 | 232,90 | 235,60 | 0,99% | 42,00 |
| 25.07.2025 | 226,40 | 233,30 | 226,40 | 233,30 | 2,19% | 20,00 |
| 24.07.2025 | 225,30 | 228,30 | 225,30 | 228,30 | -0,09% | 4,00 |
| 23.07.2025 | 231,00 | 231,00 | 228,50 | 228,50 | -1,64% | 8,00 |
| 22.07.2025 | 230,60 | 232,30 | 230,60 | 232,30 | -0,30% | 3,00 |
| 21.07.2025 | 235,50 | 236,20 | 233,00 | 233,00 | -0,98% | 89,00 |
| 18.07.2025 | 235,30 | 235,30 | 235,30 | 235,30 | 0,30% | 13,00 |
| 17.07.2025 | 234,10 | 235,40 | 234,10 | 234,60 | -0,64% | 101,00 |
| 16.07.2025 | 234,90 | 238,30 | 232,40 | 236,10 | -0,46% | 51,00 |
| 15.07.2025 | 240,10 | 240,10 | 236,50 | 237,20 | -0,25% | 57,00 |
| 14.07.2025 | 235,30 | 237,80 | 234,10 | 237,80 | 0,55% | 95,00 |
| 11.07.2025 | 235,20 | 237,70 | 234,40 | 236,50 | -0,34% | 8,00 |
| 10.07.2025 | 233,10 | 237,50 | 230,10 | 237,30 | 2,33% | 65,00 |
| 09.07.2025 | 234,20 | 235,10 | 231,90 | 231,90 | 1,00% | 21,00 |
| 08.07.2025 | 229,10 | 229,60 | 229,10 | 229,60 | -0,35% | 2,00 |
| 07.07.2025 | 229,90 | 234,30 | 229,90 | 230,40 | -0,95% | 91,00 |
| 04.07.2025 | 229,80 | 232,60 | 229,80 | 232,60 | -0,17% | 4,00 |
| 03.07.2025 | 228,20 | 233,20 | 228,20 | 233,00 | 2,28% | 80,00 |
| 02.07.2025 | 227,30 | 230,50 | 227,30 | 227,80 | 0,35% | 30,00 |
| 01.07.2025 | 227,20 | 227,70 | 227,00 | 227,00 | 0,13% | 33,00 |
| 30.06.2025 | 226,30 | 229,10 | 226,00 | 226,70 | 0,27% | 36,00 |
| 27.06.2025 | 219,00 | 226,10 | 219,00 | 226,10 | 3,15% | 49,00 |
| 26.06.2025 | 215,40 | 219,40 | 215,40 | 219,20 | 0,83% | 224,00 |
| 25.06.2025 | 221,80 | 221,80 | 217,40 | 217,40 | -1,54% | 12,00 |
| 24.06.2025 | 217,50 | 220,80 | 216,90 | 220,80 | 1,75% | 66,00 |
| 23.06.2025 | 216,60 | 217,60 | 214,70 | 217,00 | 1,21% | 18,00 |
| 20.06.2025 | 212,90 | 215,60 | 212,90 | 214,40 | 0,70% | 64,00 |
| 19.06.2025 | 216,00 | 216,50 | 212,90 | 212,90 | -1,53% | 28,00 |
| 18.06.2025 | 216,20 | 216,20 | 213,90 | 216,20 | 0,56% | 71,00 |
| 17.06.2025 | 211,10 | 216,00 | 211,10 | 215,00 | 0,66% | 22,00 |
| 16.06.2025 | 212,80 | 213,60 | 212,80 | 213,60 | -0,33% | 3,00 |
| 13.06.2025 | 212,30 | 214,30 | 212,30 | 214,30 | -1,24% | 2,00 |
| 12.06.2025 | 220,50 | 220,50 | 217,00 | 217,00 | -1,77% | 42,00 |
| 11.06.2025 | 221,80 | 221,80 | 220,90 | 220,90 | -0,32% | 3,00 |
| 10.06.2025 | 221,60 | 221,60 | 221,60 | 221,60 | 0,18% | 1,00 |
| 09.06.2025 | 222,70 | 222,70 | 220,80 | 221,20 | 0,50% | 84,00 |
| 06.06.2025 | 219,30 | 220,10 | 216,90 | 220,10 | 0,32% | 44,00 |
| 05.06.2025 | 216,30 | 219,40 | 216,30 | 219,40 | -0,95% | 3,00 |
| 04.06.2025 | 222,30 | 222,30 | 219,70 | 221,50 | 2,69% | 9,00 |
| 03.06.2025 | 215,70 | 215,70 | 215,70 | 215,70 | 0,09% | 2,00 |
| 02.06.2025 | 218,70 | 218,70 | 215,00 | 215,50 | -1,60% | 73,00 |
| 30.05.2025 | 220,20 | 220,20 | 219,00 | 219,00 | 0,14% | 24,00 |
| 29.05.2025 | 226,90 | 226,90 | 218,70 | 218,70 | -2,10% | 33,00 |
| 28.05.2025 | 224,70 | 224,90 | 223,20 | 223,40 | 0,18% | 75,00 |
| 27.05.2025 | 220,00 | 223,00 | 217,30 | 223,00 | 3,34% | 66,00 |
| 26.05.2025 | 215,40 | 217,60 | 215,30 | 215,80 | -0,42% | 12,00 |
| 23.05.2025 | 219,20 | 219,20 | 212,50 | 216,70 | -1,54% | 18,00 |
| 22.05.2025 | 219,50 | 220,10 | 216,80 | 220,10 | 1,10% | 37,00 |
| 21.05.2025 | 221,80 | 223,10 | 217,70 | 217,70 | -4,05% | 213,00 |
| 20.05.2025 | 229,20 | 229,20 | 226,70 | 226,90 | 0,18% | 12,00 |
| 19.05.2025 | 223,50 | 226,50 | 223,50 | 226,50 | -0,48% | 57,00 |
| 16.05.2025 | 227,30 | 227,60 | 227,30 | 227,60 | 1,07% | 5,00 |
| 15.05.2025 | 223,10 | 226,20 | 223,10 | 225,20 | -0,97% | 29,00 |
| 14.05.2025 | 229,40 | 229,40 | 226,10 | 227,40 | -1,47% | 22,00 |
| 13.05.2025 | 227,50 | 230,80 | 227,50 | 230,80 | 1,32% | 179,00 |
| 12.05.2025 | 219,90 | 229,00 | 217,60 | 227,80 | 5,66% | 86,00 |
| 09.05.2025 | 217,60 | 217,60 | 214,80 | 215,60 | -1,15% | 32,00 |
| 08.05.2025 | 214,20 | 218,60 | 214,20 | 218,10 | 1,44% | 184,00 |
| 07.05.2025 | 210,50 | 215,10 | 209,40 | 215,00 | 2,09% | 69,00 |
| 06.05.2025 | 211,60 | 211,80 | 210,60 | 210,60 | 0,00% | 77,00 |
| 05.05.2025 | 212,70 | 213,10 | 210,60 | 210,60 | -0,14% | 84,00 |
| 02.05.2025 | 205,70 | 210,90 | 205,00 | 210,90 | 6,30% | 31,00 |
| 30.04.2025 | 200,30 | 200,30 | 194,65 | 198,40 | -0,43% | 68,00 |
| 29.04.2025 | 197,80 | 199,25 | 197,00 | 199,25 | 3,83% | 12,00 |
| 28.04.2025 | 191,90 | 191,90 | 191,90 | 191,90 | 0,10% | 25,00 |
| 25.04.2025 | 192,60 | 192,60 | 191,70 | 191,70 | -0,21% | 152,00 |
| 24.04.2025 | 187,25 | 192,10 | 187,25 | 192,10 | 1,64% | 23,00 |
| 23.04.2025 | 191,90 | 193,10 | 189,00 | 189,00 | 4,07% | 379,00 |
| 22.04.2025 | 178,15 | 181,60 | 176,35 | 181,60 | -2,78% | 121,00 |
| 17.04.2025 | 185,00 | 187,10 | 183,15 | 186,80 | 1,52% | 60,00 |
| 16.04.2025 | 184,05 | 187,05 | 184,00 | 184,00 | -1,76% | 174,00 |
| 15.04.2025 | 186,80 | 187,65 | 185,00 | 187,30 | 1,24% | 118,00 |
| 14.04.2025 | 186,80 | 186,80 | 183,35 | 185,00 | -1,49% | 325,00 |
| 11.04.2025 | 187,40 | 187,80 | 182,10 | 187,80 | 2,01% | 193,00 |
| 10.04.2025 | 200,20 | 200,20 | 184,10 | 184,10 | -7,37% | 92,00 |
| 09.04.2025 | 180,40 | 199,35 | 177,55 | 198,75 | 8,73% | 153,00 |
| 08.04.2025 | 189,75 | 193,10 | 182,80 | 182,80 | -1,69% | 212,00 |
| 07.04.2025 | 182,75 | 188,75 | 180,35 | 185,95 | -2,69% | 237,00 |
| 04.04.2025 | 195,80 | 195,80 | 190,00 | 191,10 | -3,53% | 211,00 |
| 03.04.2025 | 206,50 | 208,80 | 194,30 | 198,10 | -4,90% | 197,00 |
| 02.04.2025 | 209,20 | 209,20 | 208,30 | 208,30 | -1,37% | 4,00 |
| 01.04.2025 | 211,50 | 211,50 | 207,50 | 211,20 | 0,43% | 179,00 |
| 31.03.2025 | 206,70 | 210,30 | 205,00 | 210,30 | 0,89% | 415,00 |
| 28.03.2025 | 214,85 | 215,35 | 207,20 | 208,45 | -3,98% | - |
| 27.03.2025 | 219,20 | 219,20 | 215,70 | 217,10 | -0,82% | 4,00 |
| 26.03.2025 | 218,70 | 218,90 | 218,70 | 218,90 | 0,92% | 44,00 |