237,350€
-0,27%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 238,30 | 238,95 | 236,70 | 237,45 | -0,23% | - |
| 21.01.2025 | 236,50 | 238,00 | 236,50 | 238,00 | 0,04% | 3,00 |
| 20.01.2025 | 237,80 | 237,90 | 237,80 | 237,90 | -0,25% | 20,00 |
| 17.01.2025 | 238,50 | 238,50 | 238,50 | 238,50 | 0,97% | - |
| 16.01.2025 | 236,20 | 236,20 | 236,20 | 236,20 | -0,92% | - |
| 15.01.2025 | 236,30 | 241,40 | 236,30 | 238,40 | 1,79% | 6,00 |
| 14.01.2025 | 234,20 | 234,20 | 234,20 | 234,20 | 0,30% | - |
| 13.01.2025 | 233,50 | 233,50 | 233,50 | 233,50 | -0,47% | - |
| 10.01.2025 | 234,60 | 234,60 | 234,60 | 234,60 | 0,04% | - |
| 09.01.2025 | 234,50 | 234,50 | 234,50 | 234,50 | -1,14% | - |
| 08.01.2025 | 232,00 | 237,20 | 232,00 | 237,20 | 2,02% | 75,00 |
| 07.01.2025 | 232,50 | 232,50 | 232,50 | 232,50 | -2,19% | - |
| 06.01.2025 | 237,70 | 237,70 | 237,70 | 237,70 | 0,13% | - |
| 03.01.2025 | 237,40 | 237,40 | 237,40 | 237,40 | -0,13% | - |
| 02.01.2025 | 237,90 | 237,90 | 237,70 | 237,70 | -0,04% | 5,00 |
| 30.12.2024 | 237,80 | 237,80 | 237,80 | 237,80 | -0,88% | - |
| 27.12.2024 | 239,90 | 239,90 | 239,90 | 239,90 | 0,50% | - |
| 23.12.2024 | 238,70 | 238,70 | 238,70 | 238,70 | 1,66% | - |
| 20.12.2024 | 234,80 | 234,80 | 234,80 | 234,80 | 0,21% | - |
| 19.12.2024 | 232,20 | 234,30 | 232,20 | 234,30 | -0,80% | 35,00 |
| 18.12.2024 | 237,20 | 237,20 | 236,20 | 236,20 | -1,46% | 20,00 |
| 17.12.2024 | 239,10 | 239,70 | 239,10 | 239,70 | 0,29% | 38,00 |
| 16.12.2024 | 239,00 | 239,00 | 239,00 | 239,00 | -1,77% | - |
| 13.12.2024 | 243,30 | 243,30 | 243,30 | 243,30 | 0,08% | - |
| 12.12.2024 | 242,10 | 243,10 | 242,10 | 243,10 | 1,42% | 3,00 |
| 11.12.2024 | 239,70 | 239,70 | 239,70 | 239,70 | 0,08% | - |
| 10.12.2024 | 236,20 | 239,50 | 236,20 | 239,50 | -1,64% | 4,00 |
| 09.12.2024 | 243,50 | 243,50 | 243,50 | 243,50 | 1,50% | - |
| 06.12.2024 | 239,90 | 239,90 | 239,90 | 239,90 | 0,04% | - |
| 05.12.2024 | 239,80 | 239,80 | 239,80 | 239,80 | 1,05% | - |
| 04.12.2024 | 237,30 | 237,30 | 237,30 | 237,30 | -0,79% | - |
| 03.12.2024 | 237,00 | 239,20 | 237,00 | 239,20 | 0,04% | 30,00 |
| 02.12.2024 | 239,10 | 239,10 | 239,10 | 239,10 | 1,49% | - |
| 29.11.2024 | 235,60 | 235,60 | 235,60 | 235,60 | -0,21% | - |
| 28.11.2024 | 236,10 | 236,10 | 236,10 | 236,10 | -1,58% | - |
| 27.11.2024 | 239,90 | 239,90 | 239,90 | 239,90 | -0,29% | - |
| 26.11.2024 | 240,60 | 240,60 | 240,60 | 240,60 | -1,19% | - |
| 25.11.2024 | 243,50 | 243,50 | 243,50 | 243,50 | 1,88% | 2,00 |
| 22.11.2024 | 239,00 | 239,00 | 239,00 | 239,00 | -0,38% | - |
| 21.11.2024 | 236,90 | 240,50 | 235,80 | 239,90 | 1,05% | - |
| 20.11.2024 | 234,90 | 237,40 | 234,90 | 237,40 | 1,41% | 25,00 |
| 19.11.2024 | 234,10 | 234,10 | 234,10 | 234,10 | -0,26% | - |
| 18.11.2024 | 234,70 | 234,70 | 234,70 | 234,70 | 0,09% | - |
| 15.11.2024 | 234,50 | 234,50 | 234,50 | 234,50 | -3,14% | - |
| 14.11.2024 | 240,80 | 242,10 | 240,80 | 242,10 | 3,24% | 42,00 |
| 13.11.2024 | 234,50 | 234,50 | 234,50 | 234,50 | 0,30% | - |
| 12.11.2024 | 233,80 | 233,80 | 233,80 | 233,80 | 1,39% | - |
| 11.11.2024 | 230,60 | 230,60 | 230,60 | 230,60 | -0,09% | - |
| 08.11.2024 | 227,10 | 230,80 | 227,10 | 230,80 | 1,36% | 45,00 |
| 07.11.2024 | 227,70 | 227,70 | 227,70 | 227,70 | 2,71% | - |
| 06.11.2024 | 221,70 | 221,70 | 221,70 | 221,70 | 3,89% | - |
| 05.11.2024 | 213,40 | 213,40 | 213,40 | 213,40 | -1,30% | - |
| 04.11.2024 | 216,20 | 216,20 | 216,20 | 216,20 | 0,60% | - |
| 01.11.2024 | 214,90 | 214,90 | 214,90 | 214,90 | -1,38% | - |
| 31.10.2024 | 217,30 | 217,90 | 217,30 | 217,90 | -1,98% | 20,00 |
| 30.10.2024 | 219,90 | 222,30 | 219,90 | 222,30 | 1,93% | 3,00 |
| 29.10.2024 | 218,10 | 218,10 | 218,10 | 218,10 | 0,05% | - |
| 28.10.2024 | 218,00 | 218,00 | 218,00 | 218,00 | -0,37% | - |
| 25.10.2024 | 216,00 | 218,80 | 216,00 | 218,80 | 1,58% | 25,00 |
| 24.10.2024 | 215,40 | 215,40 | 215,40 | 215,40 | -0,74% | - |
| 23.10.2024 | 218,80 | 218,80 | 217,00 | 217,00 | -0,14% | 10,00 |
| 22.10.2024 | 217,30 | 217,30 | 217,30 | 217,30 | -1,23% | - |
| 21.10.2024 | 220,00 | 220,00 | 220,00 | 220,00 | 0,64% | 5,00 |
| 18.10.2024 | 218,60 | 218,60 | 218,60 | 218,60 | 0,60% | - |
| 17.10.2024 | 217,30 | 217,30 | 217,30 | 217,30 | 0,79% | - |
| 16.10.2024 | 215,60 | 215,60 | 215,60 | 215,60 | -0,65% | - |
| 15.10.2024 | 217,00 | 217,00 | 217,00 | 217,00 | -0,96% | - |
| 14.10.2024 | 216,50 | 219,10 | 216,50 | 219,10 | 0,32% | 22,00 |
| 11.10.2024 | 214,40 | 218,40 | 214,40 | 218,40 | 1,16% | 45,00 |
| 10.10.2024 | 215,20 | 215,90 | 215,20 | 215,90 | 1,94% | 50,00 |
| 09.10.2024 | 211,80 | 211,80 | 211,80 | 211,80 | 0,71% | - |
| 08.10.2024 | 210,30 | 210,30 | 210,30 | 210,30 | -0,57% | - |
| 07.10.2024 | 211,50 | 211,50 | 211,50 | 211,50 | 1,68% | - |
| 04.10.2024 | 208,00 | 208,00 | 208,00 | 208,00 | -0,10% | - |
| 03.10.2024 | 208,20 | 208,20 | 208,20 | 208,20 | 0,97% | - |
| 02.10.2024 | 206,20 | 206,20 | 206,20 | 206,20 | 0,29% | - |
| 01.10.2024 | 205,60 | 205,60 | 205,60 | 205,60 | -1,39% | - |
| 30.09.2024 | 208,50 | 208,50 | 208,50 | 208,50 | 0,58% | - |
| 27.09.2024 | 207,30 | 207,30 | 207,30 | 207,30 | 1,92% | - |
| 26.09.2024 | 203,60 | 203,60 | 203,40 | 203,40 | 0,44% | 10,00 |
| 25.09.2024 | 202,50 | 202,50 | 202,50 | 202,50 | 0,80% | - |
| 24.09.2024 | 200,90 | 200,90 | 200,90 | 200,90 | 0,30% | - |
| 23.09.2024 | 200,30 | 200,30 | 200,30 | 200,30 | -0,15% | - |
| 20.09.2024 | 200,60 | 200,60 | 200,60 | 200,60 | 0,93% | - |
| 19.09.2024 | 198,75 | 198,75 | 198,75 | 198,75 | 0,84% | - |
| 18.09.2024 | 197,10 | 197,10 | 197,10 | 197,10 | 1,18% | 5,00 |
| 17.09.2024 | 194,80 | 194,80 | 194,80 | 194,80 | 0,31% | - |
| 16.09.2024 | 194,20 | 194,20 | 194,20 | 194,20 | 0,15% | - |
| 13.09.2024 | 193,90 | 193,90 | 193,90 | 193,90 | 1,52% | - |
| 12.09.2024 | 191,00 | 191,00 | 191,00 | 191,00 | 1,17% | - |
| 11.09.2024 | 188,80 | 188,80 | 188,80 | 188,80 | -2,33% | 20,00 |
| 10.09.2024 | 193,30 | 193,30 | 193,30 | 193,30 | 0,76% | - |
| 09.09.2024 | 191,85 | 191,85 | 191,85 | 191,85 | -0,54% | - |
| 06.09.2024 | 192,90 | 192,90 | 192,90 | 192,90 | 0,42% | - |
| 05.09.2024 | 192,10 | 192,10 | 192,10 | 192,10 | -0,49% | - |
| 04.09.2024 | 193,05 | 193,05 | 193,05 | 193,05 | -2,13% | - |
| 03.09.2024 | 197,25 | 197,25 | 197,25 | 197,25 | 0,00% | - |
| 02.09.2024 | 197,25 | 197,25 | 197,25 | 197,25 | 0,87% | - |
| 30.08.2024 | 195,55 | 195,55 | 195,55 | 195,55 | 1,09% | - |
| 29.08.2024 | 193,45 | 193,45 | 193,45 | 193,45 | -0,67% | - |