277,850€
-2,27%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 279,45 | 279,50 | 277,80 | 279,50 | -1,69% | - |
| 27.08.2026 | 284,30 | 284,30 | 284,30 | 284,30 | 1,43% | - |
| 26.08.2026 | 280,30 | 280,30 | 280,30 | 280,30 | -0,53% | - |
| 25.08.2026 | 281,80 | 281,80 | 281,80 | 281,80 | 1,55% | - |
| 24.08.2026 | 277,50 | 277,50 | 277,50 | 277,50 | -0,96% | - |
| 21.08.2026 | 280,20 | 280,20 | 280,20 | 280,20 | -1,79% | - |
| 20.08.2026 | 285,30 | 285,30 | 285,30 | 285,30 | 1,67% | - |
| 19.08.2026 | 280,60 | 280,60 | 280,60 | 280,60 | 0,61% | - |
| 18.08.2026 | 278,90 | 278,90 | 278,90 | 278,90 | -0,61% | - |
| 17.08.2026 | 280,60 | 280,60 | 280,60 | 280,60 | 1,63% | - |
| 14.08.2026 | 276,10 | 276,10 | 276,10 | 276,10 | -2,06% | - |
| 13.08.2026 | 278,40 | 281,90 | 278,40 | 281,90 | 3,87% | 25,00 |
| 12.08.2026 | 271,40 | 271,40 | 271,40 | 271,40 | 1,27% | - |
| 11.08.2026 | 268,00 | 268,00 | 268,00 | 268,00 | -1,07% | - |
| 10.08.2026 | 273,50 | 273,50 | 270,90 | 270,90 | -2,48% | 3,00 |
| 07.08.2026 | 277,80 | 277,80 | 277,80 | 277,80 | -0,64% | - |
| 06.08.2026 | 279,60 | 279,60 | 279,60 | 279,60 | 3,63% | - |
| 05.08.2026 | 269,80 | 269,80 | 269,80 | 269,80 | -0,99% | - |
| 04.08.2026 | 272,10 | 272,50 | 272,10 | 272,50 | -1,80% | 10,00 |
| 03.08.2026 | 277,50 | 277,50 | 277,50 | 277,50 | -0,61% | - |
| 31.07.2026 | 279,20 | 279,20 | 279,20 | 279,20 | -0,21% | - |
| 30.07.2026 | 279,80 | 279,80 | 279,80 | 279,80 | -0,36% | - |
| 29.07.2026 | 280,80 | 280,80 | 280,80 | 280,80 | -2,60% | - |
| 28.07.2026 | 288,30 | 288,30 | 288,30 | 288,30 | 1,02% | - |
| 27.07.2026 | 285,40 | 285,40 | 285,40 | 285,40 | 2,11% | - |
| 24.07.2026 | 279,50 | 279,50 | 279,50 | 279,50 | -0,68% | - |
| 23.07.2026 | 281,40 | 281,40 | 281,40 | 281,40 | -0,14% | - |
| 22.07.2026 | 281,80 | 281,80 | 281,80 | 281,80 | -1,09% | - |
| 21.07.2026 | 282,70 | 284,90 | 282,70 | 284,90 | 2,08% | 13,00 |
| 20.07.2026 | 279,10 | 279,10 | 279,10 | 279,10 | 0,22% | - |
| 17.07.2026 | 278,50 | 278,50 | 278,50 | 278,50 | -3,60% | - |
| 16.07.2026 | 284,60 | 288,90 | 284,60 | 288,90 | 1,87% | 4,00 |
| 15.07.2026 | 283,60 | 283,60 | 283,60 | 283,60 | 0,71% | - |
| 14.07.2026 | 281,60 | 281,60 | 281,60 | 281,60 | 0,46% | - |
| 13.07.2026 | 291,10 | 294,60 | 280,30 | 280,30 | -4,33% | 5,00 |
| 10.07.2026 | 293,00 | 293,00 | 293,00 | 293,00 | 0,93% | - |
| 09.07.2026 | 290,30 | 290,30 | 290,30 | 290,30 | -2,12% | - |
| 08.07.2026 | 296,60 | 296,60 | 296,60 | 296,60 | 0,71% | - |
| 07.07.2026 | 294,50 | 294,50 | 294,50 | 294,50 | -0,24% | - |
| 06.07.2026 | 295,20 | 295,20 | 295,20 | 295,20 | 0,27% | - |
| 03.07.2026 | 294,40 | 294,40 | 294,40 | 294,40 | 1,55% | - |
| 02.07.2026 | 289,90 | 289,90 | 289,90 | 289,90 | 0,90% | - |
| 01.07.2026 | 287,30 | 287,30 | 287,30 | 287,30 | -1,14% | - |
| 30.06.2026 | 290,60 | 290,60 | 290,60 | 290,60 | -0,55% | - |
| 29.06.2026 | 292,20 | 292,20 | 292,20 | 292,20 | -1,18% | - |
| 26.06.2026 | 295,70 | 295,70 | 295,70 | 295,70 | -2,05% | - |
| 25.06.2026 | 301,90 | 301,90 | 301,90 | 301,90 | 0,27% | - |
| 24.06.2026 | 301,10 | 301,10 | 301,10 | 301,10 | -0,40% | - |
| 23.06.2026 | 295,90 | 302,30 | 295,90 | 302,30 | 0,13% | 4,00 |
| 22.06.2026 | 301,90 | 301,90 | 301,90 | 301,90 | 0,00% | - |
| 19.06.2026 | 301,90 | 301,90 | 301,90 | 301,90 | -0,36% | - |
| 18.06.2026 | 303,00 | 303,00 | 303,00 | 303,00 | -0,59% | - |
| 17.06.2026 | 300,40 | 304,80 | 300,40 | 304,80 | 2,35% | 15,00 |
| 16.06.2026 | 297,80 | 297,80 | 297,80 | 297,80 | -0,50% | - |
| 15.06.2026 | 299,30 | 299,30 | 299,30 | 299,30 | 1,84% | - |
| 12.06.2026 | 293,90 | 293,90 | 293,90 | 293,90 | 0,31% | - |
| 11.06.2026 | 292,10 | 293,00 | 292,10 | 293,00 | -0,27% | 7,00 |
| 10.06.2026 | 293,80 | 293,80 | 293,80 | 293,80 | -0,03% | - |
| 09.06.2026 | 293,90 | 293,90 | 293,90 | 293,90 | -0,64% | 5,00 |
| 08.06.2026 | 295,80 | 295,80 | 295,80 | 295,80 | 2,92% | - |
| 05.06.2026 | 287,40 | 287,40 | 287,40 | 287,40 | 1,52% | - |
| 04.06.2026 | 283,10 | 283,10 | 283,10 | 283,10 | -0,56% | - |
| 03.06.2026 | 284,70 | 284,70 | 284,70 | 284,70 | 0,67% | - |
| 02.06.2026 | 283,50 | 283,60 | 282,80 | 282,80 | 0,96% | 50,00 |
| 01.06.2026 | 280,10 | 280,10 | 280,10 | 280,10 | -2,84% | - |
| 29.05.2026 | 288,30 | 288,30 | 288,30 | 288,30 | 0,07% | - |
| 28.05.2026 | 288,10 | 288,10 | 288,10 | 288,10 | 4,12% | - |
| 27.05.2026 | 276,70 | 276,70 | 276,70 | 276,70 | -1,35% | - |
| 26.05.2026 | 276,00 | 280,50 | 276,00 | 280,50 | 1,52% | 7,00 |
| 25.05.2026 | 276,30 | 276,30 | 276,30 | 276,30 | -0,18% | - |
| 22.05.2026 | 276,80 | 276,80 | 276,80 | 276,80 | 0,04% | - |
| 21.05.2026 | 276,70 | 276,70 | 276,70 | 276,70 | 2,29% | - |
| 20.05.2026 | 270,50 | 270,50 | 270,50 | 270,50 | -0,18% | - |
| 19.05.2026 | 271,00 | 271,00 | 271,00 | 271,00 | 0,82% | - |
| 18.05.2026 | 268,80 | 268,80 | 268,80 | 268,80 | 0,11% | - |
| 15.05.2026 | 268,50 | 268,50 | 268,50 | 268,50 | 1,44% | - |
| 14.05.2026 | 264,70 | 264,70 | 264,70 | 264,70 | -0,56% | - |
| 13.05.2026 | 266,00 | 266,20 | 266,00 | 266,20 | 0,04% | 3,00 |
| 12.05.2026 | 266,10 | 266,10 | 266,10 | 266,10 | -0,60% | - |
| 11.05.2026 | 267,70 | 267,70 | 267,70 | 267,70 | -1,51% | - |
| 08.05.2026 | 271,80 | 271,80 | 271,80 | 271,80 | -0,07% | - |
| 07.05.2026 | 272,00 | 272,00 | 272,00 | 272,00 | -1,45% | - |
| 06.05.2026 | 265,70 | 276,00 | 265,70 | 276,00 | 4,03% | 50,00 |
| 05.05.2026 | 265,30 | 265,30 | 265,30 | 265,30 | -1,78% | - |
| 04.05.2026 | 270,40 | 270,40 | 270,10 | 270,10 | 1,05% | 20,00 |
| 30.04.2026 | 267,30 | 267,30 | 267,30 | 267,30 | -2,87% | - |
| 29.04.2026 | 275,20 | 275,20 | 275,20 | 275,20 | -0,51% | - |
| 28.04.2026 | 282,00 | 282,00 | 276,60 | 276,60 | -2,71% | 20,00 |
| 27.04.2026 | 284,30 | 284,30 | 284,30 | 284,30 | -0,11% | - |
| 24.04.2026 | 284,60 | 284,60 | 284,60 | 284,60 | 0,89% | - |
| 23.04.2026 | 282,10 | 282,10 | 282,10 | 282,10 | -2,46% | - |
| 22.04.2026 | 289,20 | 289,20 | 289,20 | 289,20 | -0,21% | - |
| 21.04.2026 | 289,80 | 289,80 | 289,80 | 289,80 | 1,08% | 59,00 |
| 20.04.2026 | 286,70 | 286,70 | 286,70 | 286,70 | -1,41% | - |
| 17.04.2026 | 279,10 | 290,80 | 279,10 | 290,80 | 3,49% | 3,00 |
| 16.04.2026 | 277,50 | 281,00 | 277,50 | 281,00 | 0,64% | 17,00 |
| 15.04.2026 | 279,20 | 279,20 | 279,20 | 279,20 | 0,98% | - |
| 14.04.2026 | 276,50 | 276,50 | 276,50 | 276,50 | 1,10% | - |
| 13.04.2026 | 273,50 | 273,50 | 273,50 | 273,50 | -0,22% | - |
| 10.04.2026 | 274,10 | 274,10 | 274,10 | 274,10 | 1,52% | - |