272,100€
2,80%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 270,00 | 270,00 | 270,00 | 270,00 | 1,01% | - |
| 08.04.2026 | 267,30 | 267,30 | 267,30 | 267,30 | 1,52% | - |
| 07.04.2026 | 263,30 | 263,30 | 263,30 | 263,30 | 0,27% | - |
| 02.04.2026 | 262,60 | 262,60 | 262,60 | 262,60 | 0,11% | - |
| 01.04.2026 | 262,30 | 262,30 | 262,30 | 262,30 | 2,10% | - |
| 31.03.2026 | 256,90 | 256,90 | 256,90 | 256,90 | 1,02% | - |
| 30.03.2026 | 254,30 | 254,30 | 254,30 | 254,30 | -2,08% | - |
| 27.03.2026 | 260,80 | 260,80 | 259,70 | 259,70 | 0,00% | 15,00 |
| 26.03.2026 | 259,70 | 259,70 | 259,70 | 259,70 | -0,12% | - |
| 25.03.2026 | 258,30 | 260,00 | 258,30 | 260,00 | 0,89% | 10,00 |
| 24.03.2026 | 257,70 | 257,70 | 257,70 | 257,70 | 0,70% | - |
| 23.03.2026 | 251,20 | 255,90 | 251,20 | 255,90 | 0,04% | 45,00 |
| 20.03.2026 | 255,80 | 255,80 | 255,80 | 255,80 | 0,08% | 13,00 |
| 19.03.2026 | 254,90 | 255,60 | 254,90 | 255,60 | -1,99% | 18,00 |
| 18.03.2026 | 260,80 | 260,80 | 260,80 | 260,80 | -1,36% | - |
| 17.03.2026 | 255,10 | 264,40 | 255,10 | 264,40 | 4,38% | 15,00 |
| 16.03.2026 | 253,30 | 253,30 | 253,30 | 253,30 | -0,28% | - |
| 13.03.2026 | 254,00 | 254,00 | 254,00 | 254,00 | 0,04% | - |
| 12.03.2026 | 253,90 | 253,90 | 253,90 | 253,90 | -0,67% | - |
| 11.03.2026 | 255,60 | 255,60 | 255,60 | 255,60 | -0,81% | - |
| 10.03.2026 | 259,30 | 259,30 | 257,70 | 257,70 | 1,70% | 5,00 |
| 09.03.2026 | 253,40 | 253,40 | 253,40 | 253,40 | -3,80% | - |
| 06.03.2026 | 263,40 | 263,40 | 263,40 | 263,40 | 1,04% | - |
| 05.03.2026 | 260,70 | 260,70 | 260,70 | 260,70 | -1,73% | - |
| 04.03.2026 | 260,40 | 265,30 | 260,40 | 265,30 | 2,99% | 25,00 |
| 03.03.2026 | 257,60 | 257,60 | 257,60 | 257,60 | -1,30% | - |
| 02.03.2026 | 261,10 | 261,10 | 261,00 | 261,00 | -2,28% | 20,00 |
| 27.02.2026 | 267,10 | 267,10 | 267,10 | 267,10 | 1,40% | - |
| 26.02.2026 | 263,40 | 263,40 | 263,40 | 263,40 | 0,00% | - |
| 25.02.2026 | 263,40 | 263,40 | 263,40 | 263,40 | -0,19% | - |
| 24.02.2026 | 263,90 | 263,90 | 263,90 | 263,90 | 1,11% | - |
| 23.02.2026 | 264,30 | 264,30 | 261,00 | 261,00 | -1,47% | 20,00 |
| 20.02.2026 | 264,90 | 264,90 | 264,90 | 264,90 | -1,34% | - |
| 19.02.2026 | 266,60 | 268,50 | 266,60 | 268,50 | 0,45% | 5,00 |
| 18.02.2026 | 267,30 | 267,30 | 267,30 | 267,30 | 1,60% | - |
| 17.02.2026 | 263,10 | 263,10 | 263,10 | 263,10 | -0,45% | - |
| 16.02.2026 | 264,30 | 264,30 | 264,30 | 264,30 | -2,07% | - |
| 13.02.2026 | 269,90 | 269,90 | 269,90 | 269,90 | -2,28% | - |
| 12.02.2026 | 272,90 | 276,20 | 272,90 | 276,20 | 0,44% | 10,00 |
| 11.02.2026 | 270,40 | 276,40 | 270,40 | 275,00 | 5,00% | 22,00 |
| 10.02.2026 | 262,00 | 262,00 | 261,90 | 261,90 | -0,64% | 10,00 |
| 09.02.2026 | 263,60 | 263,60 | 263,60 | 263,60 | 1,58% | - |
| 06.02.2026 | 259,50 | 259,50 | 259,50 | 259,50 | -0,31% | - |
| 05.02.2026 | 260,30 | 260,30 | 260,30 | 260,30 | 1,52% | - |
| 04.02.2026 | 256,40 | 256,40 | 256,40 | 256,40 | 0,39% | - |
| 03.02.2026 | 255,40 | 255,40 | 255,40 | 255,40 | 0,95% | - |
| 02.02.2026 | 247,60 | 253,00 | 247,60 | 253,00 | 2,35% | 21,00 |
| 30.01.2026 | 247,20 | 247,20 | 247,20 | 247,20 | 0,37% | - |
| 29.01.2026 | 246,30 | 246,30 | 246,30 | 246,30 | -0,04% | - |
| 28.01.2026 | 246,40 | 246,40 | 246,40 | 246,40 | -1,24% | - |
| 27.01.2026 | 249,50 | 249,50 | 249,50 | 249,50 | -0,20% | - |
| 26.01.2026 | 250,00 | 250,00 | 250,00 | 250,00 | -0,32% | - |
| 23.01.2026 | 250,80 | 250,80 | 250,80 | 250,80 | -0,59% | - |
| 22.01.2026 | 252,30 | 252,30 | 252,30 | 252,30 | 2,85% | - |
| 21.01.2026 | 246,80 | 246,80 | 245,30 | 245,30 | -3,08% | 25,00 |
| 20.01.2026 | 253,10 | 253,10 | 253,10 | 253,10 | -0,71% | - |
| 19.01.2026 | 254,90 | 254,90 | 254,90 | 254,90 | -1,58% | - |
| 16.01.2026 | 259,00 | 259,00 | 259,00 | 259,00 | 0,94% | - |
| 15.01.2026 | 256,60 | 256,60 | 256,60 | 256,60 | 0,23% | - |
| 14.01.2026 | 256,00 | 256,00 | 256,00 | 256,00 | 0,00% | - |
| 13.01.2026 | 256,00 | 256,00 | 256,00 | 256,00 | 0,67% | - |
| 12.01.2026 | 254,30 | 254,30 | 254,30 | 254,30 | -0,12% | - |
| 09.01.2026 | 254,60 | 254,60 | 254,60 | 254,60 | 2,09% | - |
| 08.01.2026 | 249,40 | 249,40 | 249,40 | 249,40 | 0,04% | - |
| 07.01.2026 | 249,40 | 249,40 | 249,30 | 249,30 | 0,40% | 40,00 |
| 06.01.2026 | 242,20 | 248,30 | 242,20 | 248,30 | -0,52% | 4,00 |
| 05.01.2026 | 249,60 | 249,60 | 249,60 | 249,60 | 2,21% | - |
| 02.01.2026 | 244,20 | 244,20 | 244,20 | 244,20 | -1,05% | - |
| 30.12.2025 | 246,80 | 246,80 | 246,80 | 246,80 | -0,36% | 11,00 |
| 29.12.2025 | 247,70 | 247,70 | 247,70 | 247,70 | 0,81% | 46,00 |
| 23.12.2025 | 245,70 | 245,70 | 245,70 | 245,70 | -1,09% | - |
| 22.12.2025 | 248,40 | 248,40 | 248,40 | 248,40 | 1,68% | - |
| 19.12.2025 | 244,40 | 244,40 | 244,30 | 244,30 | -1,69% | 30,00 |
| 18.12.2025 | 248,50 | 248,50 | 248,50 | 248,50 | 1,43% | - |
| 17.12.2025 | 242,90 | 245,00 | 242,90 | 245,00 | 1,79% | 25,00 |