218,500€
-0,05%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 218,60 | 218,60 | 218,60 | 218,60 | -1,58% | - |
| 30.09.2025 | 222,10 | 222,10 | 222,10 | 222,10 | -0,09% | - |
| 29.09.2025 | 222,30 | 222,30 | 222,30 | 222,30 | -1,20% | - |
| 26.09.2025 | 222,40 | 225,00 | 222,40 | 225,00 | 0,94% | 11,00 |
| 25.09.2025 | 222,90 | 222,90 | 222,90 | 222,90 | 0,27% | - |
| 24.09.2025 | 222,30 | 222,30 | 222,30 | 222,30 | -0,98% | - |
| 23.09.2025 | 224,50 | 224,50 | 224,50 | 224,50 | -1,19% | - |
| 22.09.2025 | 227,20 | 227,20 | 227,20 | 227,20 | 1,11% | - |
| 19.09.2025 | 224,70 | 224,70 | 224,70 | 224,70 | -0,22% | - |
| 18.09.2025 | 225,20 | 225,20 | 225,20 | 225,20 | -1,87% | - |
| 17.09.2025 | 229,50 | 229,50 | 229,50 | 229,50 | 0,17% | - |
| 16.09.2025 | 229,10 | 229,10 | 229,10 | 229,10 | -1,67% | - |
| 15.09.2025 | 233,00 | 233,00 | 233,00 | 233,00 | -1,15% | - |
| 12.09.2025 | 235,70 | 235,70 | 235,70 | 235,70 | 1,14% | - |
| 11.09.2025 | 233,65 | 234,35 | 232,20 | 233,05 | -0,32% | - |
| 10.09.2025 | 233,80 | 233,80 | 233,80 | 233,80 | 0,54% | - |
| 08.09.2025 | 232,55 | 232,85 | 231,10 | 232,55 | -1,88% | - |
| 05.09.2025 | 237,00 | 237,00 | 237,00 | 237,00 | 1,02% | - |
| 04.09.2025 | 234,60 | 234,60 | 234,60 | 234,60 | -0,55% | - |
| 03.09.2025 | 235,90 | 235,90 | 235,90 | 235,90 | 0,64% | - |
| 02.09.2025 | 234,40 | 234,40 | 234,40 | 234,40 | 0,30% | - |
| 01.09.2025 | 233,70 | 233,70 | 233,70 | 233,70 | -0,55% | - |
| 29.08.2025 | 235,00 | 235,00 | 235,00 | 235,00 | -0,34% | - |
| 28.08.2025 | 235,80 | 235,80 | 235,80 | 235,80 | 0,13% | - |
| 27.08.2025 | 235,50 | 235,50 | 235,50 | 235,50 | 0,56% | - |
| 26.08.2025 | 234,20 | 234,20 | 234,20 | 234,20 | -0,47% | - |
| 25.08.2025 | 235,30 | 235,30 | 235,30 | 235,30 | 1,95% | - |
| 22.08.2025 | 230,80 | 230,80 | 230,80 | 230,80 | 0,22% | - |
| 21.08.2025 | 230,30 | 230,30 | 230,30 | 230,30 | -0,56% | - |
| 20.08.2025 | 231,60 | 231,60 | 231,60 | 231,60 | 1,09% | - |
| 19.08.2025 | 229,10 | 229,10 | 229,10 | 229,10 | 0,70% | - |
| 18.08.2025 | 227,50 | 227,50 | 227,50 | 227,50 | -1,34% | - |
| 15.08.2025 | 230,60 | 230,60 | 230,60 | 230,60 | -0,39% | - |
| 14.08.2025 | 231,50 | 231,50 | 231,50 | 231,50 | 1,22% | - |
| 13.08.2025 | 228,70 | 228,70 | 228,70 | 228,70 | 2,37% | - |
| 12.08.2025 | 223,40 | 223,40 | 223,40 | 223,40 | -0,09% | - |
| 11.08.2025 | 223,60 | 223,60 | 223,60 | 223,60 | -1,50% | - |
| 08.08.2025 | 222,90 | 227,00 | 222,90 | 227,00 | 2,02% | 20,00 |
| 07.08.2025 | 222,50 | 222,50 | 222,50 | 222,50 | -0,58% | - |
| 06.08.2025 | 223,80 | 223,80 | 223,80 | 223,80 | -1,06% | - |
| 05.08.2025 | 226,20 | 226,20 | 226,20 | 226,20 | 0,67% | - |
| 04.08.2025 | 224,70 | 224,70 | 224,70 | 224,70 | -3,40% | - |
| 01.08.2025 | 232,60 | 232,60 | 232,60 | 232,60 | -0,60% | - |
| 31.07.2025 | 234,00 | 234,00 | 234,00 | 234,00 | -0,51% | - |
| 30.07.2025 | 235,20 | 235,20 | 235,20 | 235,20 | -0,04% | - |
| 29.07.2025 | 232,50 | 235,30 | 231,40 | 235,30 | 1,07% | 90,00 |
| 28.07.2025 | 232,80 | 232,80 | 232,80 | 232,80 | 2,74% | - |
| 25.07.2025 | 226,60 | 226,60 | 226,60 | 226,60 | 0,53% | - |
| 24.07.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -0,18% | - |
| 23.07.2025 | 229,50 | 229,50 | 225,80 | 225,80 | -1,91% | 1,00 |
| 22.07.2025 | 230,20 | 230,20 | 230,20 | 230,20 | -1,24% | - |
| 21.07.2025 | 233,10 | 233,10 | 233,10 | 233,10 | -0,93% | - |
| 18.07.2025 | 233,30 | 235,30 | 233,30 | 235,30 | 0,60% | 13,00 |
| 17.07.2025 | 233,90 | 233,90 | 233,90 | 233,90 | -0,17% | - |
| 16.07.2025 | 234,30 | 234,30 | 234,30 | 234,30 | -1,35% | - |
| 15.07.2025 | 237,50 | 237,50 | 237,50 | 237,50 | 0,93% | - |
| 14.07.2025 | 235,30 | 235,30 | 235,30 | 235,30 | -0,13% | - |
| 11.07.2025 | 235,60 | 235,60 | 235,60 | 235,60 | 2,30% | - |
| 10.07.2025 | 230,30 | 230,30 | 230,30 | 230,30 | -0,99% | - |
| 09.07.2025 | 231,40 | 232,60 | 231,40 | 232,60 | 1,35% | 5,00 |
| 08.07.2025 | 229,50 | 229,50 | 229,50 | 229,50 | -0,30% | - |
| 07.07.2025 | 230,20 | 230,20 | 230,20 | 230,20 | 0,00% | - |
| 04.07.2025 | 230,20 | 230,20 | 230,20 | 230,20 | 1,10% | - |
| 03.07.2025 | 227,70 | 227,70 | 227,70 | 227,70 | 0,22% | - |
| 02.07.2025 | 227,20 | 227,20 | 227,20 | 227,20 | 1,29% | - |
| 01.07.2025 | 224,30 | 224,30 | 224,30 | 224,30 | -0,62% | - |
| 30.06.2025 | 225,70 | 225,70 | 225,70 | 225,70 | 3,25% | - |
| 27.06.2025 | 221,90 | 221,90 | 218,60 | 218,60 | 1,20% | 14,00 |
| 26.06.2025 | 216,00 | 216,00 | 216,00 | 216,00 | -1,32% | - |
| 25.06.2025 | 218,90 | 218,90 | 218,90 | 218,90 | 0,83% | - |
| 24.06.2025 | 217,10 | 217,10 | 217,10 | 217,10 | 1,16% | - |
| 23.06.2025 | 214,60 | 214,60 | 214,60 | 214,60 | 0,66% | - |
| 20.06.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -0,51% | - |
| 19.06.2025 | 214,30 | 214,30 | 214,30 | 214,30 | 0,37% | - |
| 18.06.2025 | 213,50 | 213,50 | 213,50 | 213,50 | 0,61% | - |
| 17.06.2025 | 212,20 | 212,20 | 212,20 | 212,20 | 1,05% | - |
| 16.06.2025 | 210,00 | 210,00 | 210,00 | 210,00 | -0,76% | - |
| 13.06.2025 | 211,60 | 211,60 | 211,60 | 211,60 | -4,17% | - |
| 12.06.2025 | 220,80 | 220,80 | 220,80 | 220,80 | 0,32% | 2,00 |
| 11.06.2025 | 220,10 | 220,10 | 220,10 | 220,10 | 0,18% | - |
| 10.06.2025 | 219,70 | 219,70 | 219,70 | 219,70 | -0,05% | - |
| 09.06.2025 | 219,80 | 219,80 | 219,80 | 219,80 | 1,52% | - |
| 06.06.2025 | 216,50 | 216,50 | 216,50 | 216,50 | -0,32% | - |
| 05.06.2025 | 217,20 | 217,20 | 217,20 | 217,20 | -1,09% | - |
| 04.06.2025 | 219,60 | 219,60 | 219,60 | 219,60 | 1,57% | - |
| 03.06.2025 | 216,20 | 216,20 | 216,20 | 216,20 | 0,00% | - |
| 02.06.2025 | 216,20 | 216,20 | 216,20 | 216,20 | -0,46% | - |
| 30.05.2025 | 217,20 | 217,20 | 217,20 | 217,20 | -5,48% | - |
| 29.05.2025 | 223,80 | 229,80 | 223,70 | 229,80 | 3,42% | 18,00 |
| 28.05.2025 | 222,20 | 222,20 | 222,20 | 222,20 | 1,74% | - |
| 27.05.2025 | 215,30 | 218,40 | 215,30 | 218,40 | 1,82% | 4,00 |
| 26.05.2025 | 214,50 | 214,50 | 214,50 | 214,50 | -0,88% | - |
| 23.05.2025 | 216,40 | 216,40 | 216,40 | 216,40 | -0,09% | - |
| 22.05.2025 | 216,60 | 216,60 | 216,60 | 216,60 | -2,21% | - |
| 21.05.2025 | 221,50 | 221,50 | 221,50 | 221,50 | -1,95% | - |
| 20.05.2025 | 225,90 | 225,90 | 225,90 | 225,90 | 0,27% | - |
| 19.05.2025 | 225,30 | 225,30 | 225,30 | 225,30 | 0,76% | - |
| 16.05.2025 | 223,60 | 223,60 | 223,60 | 223,60 | -0,22% | - |
| 15.05.2025 | 224,10 | 224,10 | 224,10 | 224,10 | -1,54% | - |
| 14.05.2025 | 227,60 | 227,60 | 227,60 | 227,60 | 1,07% | - |