319,650€
0,74%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 317,40 | 321,20 | 317,40 | 321,20 | 1,23% | 20,00 |
| 29.10.2026 | 313,40 | 317,30 | 313,40 | 317,30 | 2,89% | 19,00 |
| 28.10.2026 | 308,40 | 308,40 | 308,40 | 308,40 | -1,50% | - |
| 27.10.2026 | 313,10 | 313,10 | 313,10 | 313,10 | -1,76% | - |
| 26.10.2026 | 310,40 | 318,70 | 310,40 | 318,70 | 0,54% | 65,00 |
| 23.10.2026 | 317,00 | 317,00 | 317,00 | 317,00 | 0,06% | - |
| 22.10.2026 | 318,00 | 318,00 | 316,80 | 316,80 | -1,80% | 3,00 |
| 21.10.2026 | 319,00 | 322,60 | 319,00 | 322,60 | 1,67% | 15,00 |
| 20.10.2026 | 306,10 | 317,30 | 306,10 | 317,30 | 2,39% | 20,00 |
| 19.10.2026 | 307,60 | 311,10 | 307,60 | 309,90 | 1,04% | 12,00 |
| 16.10.2026 | 304,10 | 306,70 | 304,10 | 306,70 | 1,96% | 160,00 |
| 15.10.2026 | 290,00 | 300,80 | 290,00 | 300,80 | 1,38% | 5,00 |
| 14.10.2026 | 292,40 | 296,70 | 292,40 | 296,70 | 1,99% | 30,00 |
| 13.10.2026 | 290,90 | 290,90 | 290,90 | 290,90 | -1,39% | - |
| 12.10.2026 | 290,50 | 295,00 | 290,50 | 295,00 | 2,82% | 49,00 |
| 09.10.2026 | 286,90 | 286,90 | 286,90 | 286,90 | 0,99% | - |
| 08.10.2026 | 284,10 | 284,10 | 284,10 | 284,10 | -0,56% | - |
| 07.10.2026 | 285,70 | 285,70 | 285,70 | 285,70 | 1,03% | - |
| 06.10.2026 | 280,80 | 282,80 | 280,80 | 282,80 | -1,46% | 6,00 |
| 05.10.2026 | 283,30 | 287,00 | 283,30 | 287,00 | 2,83% | 10,00 |
| 02.10.2026 | 279,10 | 279,10 | 279,10 | 279,10 | -1,52% | - |
| 01.10.2026 | 279,40 | 283,40 | 279,40 | 283,40 | -1,25% | 150,00 |
| 30.09.2026 | 283,60 | 287,00 | 283,60 | 287,00 | 2,50% | 1,00 |
| 29.09.2026 | 280,00 | 280,00 | 280,00 | 280,00 | 2,45% | - |
| 28.09.2026 | 273,30 | 273,30 | 273,30 | 273,30 | 0,18% | - |
| 25.09.2026 | 272,80 | 272,80 | 272,80 | 272,80 | 2,02% | - |
| 24.09.2026 | 267,40 | 267,40 | 267,40 | 267,40 | -0,41% | - |
| 23.09.2026 | 268,50 | 268,50 | 268,50 | 268,50 | 0,79% | - |
| 22.09.2026 | 266,40 | 266,40 | 266,40 | 266,40 | 0,19% | - |
| 21.09.2026 | 265,90 | 265,90 | 265,90 | 265,90 | 1,33% | - |
| 18.09.2026 | 262,40 | 262,40 | 262,40 | 262,40 | -1,32% | - |
| 17.09.2026 | 265,90 | 265,90 | 265,90 | 265,90 | 0,19% | - |
| 16.09.2026 | 265,40 | 265,40 | 265,40 | 265,40 | -0,64% | - |
| 15.09.2026 | 267,10 | 267,10 | 267,10 | 267,10 | 1,83% | - |
| 14.09.2026 | 262,30 | 262,30 | 262,30 | 262,30 | -0,27% | - |
| 11.09.2026 | 263,00 | 263,00 | 263,00 | 263,00 | 0,15% | - |
| 10.09.2026 | 262,60 | 262,60 | 262,60 | 262,60 | 0,96% | - |
| 09.09.2026 | 260,10 | 260,10 | 260,10 | 260,10 | -1,96% | - |
| 08.09.2026 | 265,30 | 265,30 | 265,30 | 265,30 | -0,34% | - |
| 07.09.2026 | 266,20 | 266,20 | 266,20 | 266,20 | -1,00% | - |
| 04.09.2026 | 268,90 | 268,90 | 268,90 | 268,90 | 0,71% | - |
| 03.09.2026 | 267,00 | 267,00 | 267,00 | 267,00 | -0,19% | - |
| 02.09.2026 | 267,50 | 267,50 | 267,50 | 267,50 | -1,26% | - |
| 01.09.2026 | 270,90 | 270,90 | 270,90 | 270,90 | -1,71% | - |
| 31.08.2026 | 275,60 | 275,60 | 275,60 | 275,60 | -0,79% | - |
| 28.08.2026 | 277,80 | 277,80 | 277,80 | 277,80 | -2,29% | - |
| 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% | - |