235,350€
-1,53%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 234,95 | 234,95 | 233,40 | 234,85 | -1,74% | - |
| 04.12.2025 | 239,00 | 239,00 | 239,00 | 239,00 | -0,54% | - |
| 03.12.2025 | 240,30 | 240,30 | 240,30 | 240,30 | -0,74% | - |
| 02.12.2025 | 242,10 | 242,10 | 242,10 | 242,10 | -0,21% | - |
| 01.12.2025 | 242,60 | 242,60 | 242,60 | 242,60 | -1,14% | - |
| 28.11.2025 | 245,40 | 245,40 | 245,40 | 245,40 | 0,20% | - |
| 27.11.2025 | 244,90 | 244,90 | 244,90 | 244,90 | -0,04% | - |
| 26.11.2025 | 245,00 | 245,00 | 245,00 | 245,00 | 3,59% | - |
| 25.11.2025 | 236,50 | 236,50 | 236,50 | 236,50 | -0,55% | - |
| 24.11.2025 | 237,80 | 237,80 | 237,80 | 237,80 | 2,94% | - |
| 21.11.2025 | 231,00 | 231,00 | 231,00 | 231,00 | -1,66% | 1,00 |
| 20.11.2025 | 233,00 | 234,90 | 233,00 | 234,90 | 2,13% | 187,00 |
| 19.11.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 0,79% | - |
| 18.11.2025 | 227,10 | 228,20 | 227,10 | 228,20 | -1,64% | 10,00 |
| 17.11.2025 | 232,00 | 232,00 | 232,00 | 232,00 | 1,00% | - |
| 14.11.2025 | 229,70 | 229,70 | 229,70 | 229,70 | -2,75% | - |
| 13.11.2025 | 236,20 | 236,20 | 236,20 | 236,20 | 0,43% | - |
| 12.11.2025 | 235,20 | 235,20 | 235,20 | 235,20 | -0,38% | - |
| 11.11.2025 | 236,10 | 236,10 | 236,10 | 236,10 | -0,04% | - |
| 10.11.2025 | 236,20 | 236,20 | 236,20 | 236,20 | 3,14% | - |
| 07.11.2025 | 229,00 | 229,00 | 229,00 | 229,00 | 0,35% | - |
| 06.11.2025 | 228,20 | 228,20 | 228,20 | 228,20 | 2,15% | - |
| 05.11.2025 | 223,40 | 223,40 | 223,40 | 223,40 | 0,63% | - |
| 04.11.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 0,23% | - |
| 03.11.2025 | 221,50 | 221,50 | 221,50 | 221,50 | -1,34% | - |
| 31.10.2025 | 224,50 | 224,50 | 224,50 | 224,50 | 0,81% | - |
| 30.10.2025 | 222,70 | 222,70 | 222,70 | 222,70 | 0,72% | - |
| 29.10.2025 | 223,40 | 223,40 | 221,10 | 221,10 | -2,56% | 5,00 |
| 28.10.2025 | 226,90 | 226,90 | 226,90 | 226,90 | -1,43% | - |
| 27.10.2025 | 230,20 | 230,20 | 230,20 | 230,20 | 0,26% | - |
| 24.10.2025 | 229,60 | 229,60 | 229,60 | 229,60 | -3,77% | - |
| 23.10.2025 | 238,80 | 238,80 | 238,60 | 238,60 | 4,74% | 28,00 |
| 22.10.2025 | 227,80 | 227,80 | 227,80 | 227,80 | 2,11% | - |
| 21.10.2025 | 223,10 | 223,10 | 223,10 | 223,10 | 0,41% | - |
| 20.10.2025 | 222,20 | 222,20 | 222,20 | 222,20 | 2,40% | - |
| 17.10.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -4,19% | - |
| 16.10.2025 | 226,50 | 226,50 | 226,50 | 226,50 | -1,48% | - |
| 15.10.2025 | 229,90 | 229,90 | 229,90 | 229,90 | 2,13% | - |
| 14.10.2025 | 225,10 | 225,10 | 225,10 | 225,10 | 0,31% | - |
| 13.10.2025 | 224,40 | 224,40 | 224,40 | 224,40 | -0,66% | - |
| 10.10.2025 | 223,50 | 225,90 | 223,50 | 225,90 | 1,53% | 59,00 |
| 09.10.2025 | 222,50 | 222,50 | 222,50 | 222,50 | 0,54% | - |
| 08.10.2025 | 221,30 | 221,30 | 221,30 | 221,30 | 0,09% | 20,00 |
| 07.10.2025 | 221,10 | 221,10 | 221,10 | 221,10 | 0,50% | - |
| 06.10.2025 | 220,00 | 220,00 | 220,00 | 220,00 | 0,32% | - |
| 03.10.2025 | 219,90 | 219,90 | 219,30 | 219,30 | 0,78% | 50,00 |
| 02.10.2025 | 217,60 | 217,60 | 217,60 | 217,60 | -0,46% | - |
| 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 | 1,51% | - |
| 11.09.2025 | 232,20 | 232,20 | 232,20 | 232,20 | -0,68% | - |
| 10.09.2025 | 233,80 | 233,80 | 233,80 | 233,80 | -0,30% | - |
| 09.09.2025 | 234,50 | 234,50 | 234,50 | 234,50 | 1,47% | - |
| 08.09.2025 | 231,10 | 231,10 | 231,10 | 231,10 | -2,49% | - |
| 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% | - |