240,300€
1,91%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 240,50 | 240,65 | 239,00 | 240,65 | 0,31% | - |
| 21.11.2024 | 236,90 | 240,50 | 235,80 | 239,90 | 1,05% | - |
| 20.11.2024 | 234,90 | 237,40 | 234,90 | 237,40 | 1,41% | 25,00 |
| 19.11.2024 | 234,10 | 234,10 | 234,10 | 234,10 | -0,26% | - |
| 18.11.2024 | 234,70 | 234,70 | 234,70 | 234,70 | 0,09% | - |
| 15.11.2024 | 234,50 | 234,50 | 234,50 | 234,50 | -3,14% | - |
| 14.11.2024 | 240,80 | 242,10 | 240,80 | 242,10 | 3,24% | 42,00 |
| 13.11.2024 | 234,50 | 234,50 | 234,50 | 234,50 | 0,30% | - |
| 12.11.2024 | 233,80 | 233,80 | 233,80 | 233,80 | 1,39% | - |
| 11.11.2024 | 230,60 | 230,60 | 230,60 | 230,60 | -0,09% | - |
| 08.11.2024 | 227,10 | 230,80 | 227,10 | 230,80 | 1,36% | 45,00 |
| 07.11.2024 | 227,70 | 227,70 | 227,70 | 227,70 | 2,71% | - |
| 06.11.2024 | 221,70 | 221,70 | 221,70 | 221,70 | 3,89% | - |
| 05.11.2024 | 213,40 | 213,40 | 213,40 | 213,40 | -1,30% | - |
| 04.11.2024 | 216,20 | 216,20 | 216,20 | 216,20 | 0,60% | - |
| 01.11.2024 | 214,90 | 214,90 | 214,90 | 214,90 | -1,38% | - |
| 31.10.2024 | 217,30 | 217,90 | 217,30 | 217,90 | -1,98% | 20,00 |
| 30.10.2024 | 219,90 | 222,30 | 219,90 | 222,30 | 1,93% | 3,00 |
| 29.10.2024 | 218,10 | 218,10 | 218,10 | 218,10 | 0,05% | - |
| 28.10.2024 | 218,00 | 218,00 | 218,00 | 218,00 | -0,37% | - |
| 25.10.2024 | 216,00 | 218,80 | 216,00 | 218,80 | 1,58% | 25,00 |
| 24.10.2024 | 215,40 | 215,40 | 215,40 | 215,40 | -0,74% | - |
| 23.10.2024 | 218,80 | 218,80 | 217,00 | 217,00 | -0,14% | 10,00 |
| 22.10.2024 | 217,30 | 217,30 | 217,30 | 217,30 | -1,23% | - |
| 21.10.2024 | 220,00 | 220,00 | 220,00 | 220,00 | 0,64% | 5,00 |
| 18.10.2024 | 218,60 | 218,60 | 218,60 | 218,60 | 0,60% | - |
| 17.10.2024 | 217,30 | 217,30 | 217,30 | 217,30 | 0,79% | - |
| 16.10.2024 | 215,60 | 215,60 | 215,60 | 215,60 | -0,65% | - |
| 15.10.2024 | 217,00 | 217,00 | 217,00 | 217,00 | -0,96% | - |
| 14.10.2024 | 216,50 | 219,10 | 216,50 | 219,10 | 0,32% | 22,00 |
| 11.10.2024 | 214,40 | 218,40 | 214,40 | 218,40 | 1,16% | 45,00 |
| 10.10.2024 | 215,20 | 215,90 | 215,20 | 215,90 | 1,94% | 50,00 |
| 09.10.2024 | 211,80 | 211,80 | 211,80 | 211,80 | 0,71% | - |
| 08.10.2024 | 210,30 | 210,30 | 210,30 | 210,30 | -0,57% | - |
| 07.10.2024 | 211,50 | 211,50 | 211,50 | 211,50 | 1,68% | - |
| 04.10.2024 | 208,00 | 208,00 | 208,00 | 208,00 | -0,10% | - |
| 03.10.2024 | 208,20 | 208,20 | 208,20 | 208,20 | 0,97% | - |
| 02.10.2024 | 206,20 | 206,20 | 206,20 | 206,20 | 0,29% | - |
| 01.10.2024 | 205,60 | 205,60 | 205,60 | 205,60 | -1,39% | - |
| 30.09.2024 | 208,50 | 208,50 | 208,50 | 208,50 | 0,58% | - |
| 27.09.2024 | 207,30 | 207,30 | 207,30 | 207,30 | 1,92% | - |
| 26.09.2024 | 203,60 | 203,60 | 203,40 | 203,40 | 0,44% | 10,00 |
| 25.09.2024 | 202,50 | 202,50 | 202,50 | 202,50 | 0,80% | - |
| 24.09.2024 | 200,90 | 200,90 | 200,90 | 200,90 | 0,30% | - |
| 23.09.2024 | 200,30 | 200,30 | 200,30 | 200,30 | -0,15% | - |
| 20.09.2024 | 200,60 | 200,60 | 200,60 | 200,60 | 0,93% | - |
| 19.09.2024 | 198,75 | 198,75 | 198,75 | 198,75 | 0,84% | - |
| 18.09.2024 | 197,10 | 197,10 | 197,10 | 197,10 | 1,18% | 5,00 |
| 17.09.2024 | 194,80 | 194,80 | 194,80 | 194,80 | 0,31% | - |
| 16.09.2024 | 194,20 | 194,20 | 194,20 | 194,20 | 0,15% | - |
| 13.09.2024 | 193,90 | 193,90 | 193,90 | 193,90 | 1,52% | - |
| 12.09.2024 | 191,00 | 191,00 | 191,00 | 191,00 | 1,17% | - |
| 11.09.2024 | 188,80 | 188,80 | 188,80 | 188,80 | -2,33% | 20,00 |
| 10.09.2024 | 193,30 | 193,30 | 193,30 | 193,30 | 0,76% | - |
| 09.09.2024 | 191,85 | 191,85 | 191,85 | 191,85 | -0,54% | - |
| 06.09.2024 | 192,90 | 192,90 | 192,90 | 192,90 | 0,42% | - |
| 05.09.2024 | 192,10 | 192,10 | 192,10 | 192,10 | -0,49% | - |
| 04.09.2024 | 193,05 | 193,05 | 193,05 | 193,05 | -2,13% | - |
| 03.09.2024 | 197,25 | 197,25 | 197,25 | 197,25 | 0,00% | - |
| 02.09.2024 | 197,25 | 197,25 | 197,25 | 197,25 | 0,87% | - |
| 30.08.2024 | 195,55 | 195,55 | 195,55 | 195,55 | 1,09% | - |
| 29.08.2024 | 193,45 | 193,45 | 193,45 | 193,45 | -0,67% | - |
| 28.08.2024 | 194,75 | 194,75 | 194,75 | 194,75 | 1,62% | - |
| 27.08.2024 | 191,65 | 191,65 | 191,65 | 191,65 | -0,67% | - |
| 26.08.2024 | 192,95 | 192,95 | 192,95 | 192,95 | -0,16% | - |
| 23.08.2024 | 193,25 | 193,25 | 193,25 | 193,25 | -1,23% | - |
| 22.08.2024 | 193,00 | 195,65 | 193,00 | 195,65 | 2,95% | 16,00 |
| 21.08.2024 | 190,05 | 190,05 | 190,05 | 190,05 | -1,32% | - |
| 20.08.2024 | 192,60 | 192,60 | 192,60 | 192,60 | 0,81% | - |
| 19.08.2024 | 191,05 | 191,05 | 191,05 | 191,05 | 0,26% | - |
| 16.08.2024 | 190,85 | 190,85 | 190,55 | 190,55 | 1,46% | 100,00 |
| 15.08.2024 | 187,80 | 187,80 | 187,80 | 187,80 | 1,21% | - |
| 14.08.2024 | 185,55 | 185,55 | 185,55 | 185,55 | -0,80% | - |
| 13.08.2024 | 187,05 | 187,05 | 187,05 | 187,05 | -1,60% | - |
| 12.08.2024 | 187,90 | 190,10 | 187,90 | 190,10 | 1,90% | 5,00 |
| 09.08.2024 | 186,55 | 186,55 | 186,55 | 186,55 | 1,06% | - |
| 08.08.2024 | 184,60 | 184,60 | 184,60 | 184,60 | -0,94% | - |
| 07.08.2024 | 189,30 | 189,30 | 186,35 | 186,35 | 0,70% | 70,00 |
| 06.08.2024 | 185,05 | 185,05 | 185,05 | 185,05 | 1,40% | - |
| 05.08.2024 | 182,50 | 182,50 | 182,50 | 182,50 | -4,43% | - |
| 02.08.2024 | 190,95 | 190,95 | 190,95 | 190,95 | -3,46% | - |
| 01.08.2024 | 198,00 | 198,00 | 197,80 | 197,80 | -3,28% | 65,00 |
| 31.07.2024 | 201,80 | 204,50 | 201,80 | 204,50 | 2,25% | 40,00 |
| 30.07.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 1,01% | - |
| 29.07.2024 | 198,00 | 198,00 | 198,00 | 198,00 | 1,20% | - |
| 26.07.2024 | 195,65 | 195,65 | 195,65 | 195,65 | -0,61% | - |
| 25.07.2024 | 196,85 | 196,85 | 196,85 | 196,85 | -2,21% | - |
| 24.07.2024 | 201,30 | 201,30 | 201,30 | 201,30 | 0,05% | - |
| 23.07.2024 | 200,60 | 201,20 | 200,60 | 201,20 | -0,94% | 25,00 |
| 22.07.2024 | 200,40 | 203,10 | 200,40 | 203,10 | 1,50% | 50,00 |
| 19.07.2024 | 200,10 | 200,10 | 200,10 | 200,10 | 0,05% | - |
| 18.07.2024 | 200,00 | 200,00 | 200,00 | 200,00 | -3,47% | - |
| 17.07.2024 | 207,20 | 207,20 | 207,20 | 207,20 | -0,10% | - |
| 16.07.2024 | 203,80 | 207,40 | 203,80 | 207,40 | 1,57% | 51,00 |
| 15.07.2024 | 201,70 | 204,20 | 201,70 | 204,20 | 2,95% | 5,00 |
| 12.07.2024 | 198,35 | 198,35 | 198,35 | 198,35 | -0,43% | - |
| 11.07.2024 | 201,50 | 201,50 | 199,20 | 199,20 | 0,73% | 15,00 |
| 10.07.2024 | 197,75 | 197,75 | 197,75 | 197,75 | 0,25% | - |
| 09.07.2024 | 197,25 | 197,25 | 197,25 | 197,25 | 0,28% | - |
| 08.07.2024 | 196,70 | 196,70 | 196,70 | 196,70 | -0,98% | - |