228,800€
-1,17%
Echtzeit-Aktienkurs Hilton Worldwide Holdings
Bid:
Ask:
Aktienkurse zur Hilton Worldwide Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 233,30 | 235,30 | 233,30 | 235,30 | 0,60% | 13,00 |
| 17.07.2025 | 233,90 | 233,90 | 233,90 | 233,90 | -0,17% | - |
| 16.07.2025 | 234,30 | 234,30 | 234,30 | 234,30 | -1,35% | - |
| 15.07.2025 | 237,50 | 237,50 | 237,50 | 237,50 | 0,93% | - |
| 14.07.2025 | 235,30 | 235,30 | 235,30 | 235,30 | -0,13% | - |
| 11.07.2025 | 235,60 | 235,60 | 235,60 | 235,60 | 2,30% | - |
| 10.07.2025 | 230,30 | 230,30 | 230,30 | 230,30 | -0,99% | - |
| 09.07.2025 | 231,40 | 232,60 | 231,40 | 232,60 | 1,35% | 5,00 |
| 08.07.2025 | 229,50 | 229,50 | 229,50 | 229,50 | -0,30% | - |
| 07.07.2025 | 230,20 | 230,20 | 230,20 | 230,20 | 0,00% | - |
| 04.07.2025 | 230,20 | 230,20 | 230,20 | 230,20 | 1,10% | - |
| 03.07.2025 | 227,70 | 227,70 | 227,70 | 227,70 | 0,22% | - |
| 02.07.2025 | 227,20 | 227,20 | 227,20 | 227,20 | 1,29% | - |
| 01.07.2025 | 224,30 | 224,30 | 224,30 | 224,30 | -0,62% | - |
| 30.06.2025 | 225,70 | 225,70 | 225,70 | 225,70 | 3,25% | - |
| 27.06.2025 | 221,90 | 221,90 | 218,60 | 218,60 | 1,20% | 14,00 |
| 26.06.2025 | 216,00 | 216,00 | 216,00 | 216,00 | -1,32% | - |
| 25.06.2025 | 218,90 | 218,90 | 218,90 | 218,90 | 0,83% | - |
| 24.06.2025 | 217,10 | 217,10 | 217,10 | 217,10 | 1,16% | - |
| 23.06.2025 | 214,60 | 214,60 | 214,60 | 214,60 | 0,66% | - |
| 20.06.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -0,51% | - |
| 19.06.2025 | 214,30 | 214,30 | 214,30 | 214,30 | 0,37% | - |
| 18.06.2025 | 213,50 | 213,50 | 213,50 | 213,50 | 0,61% | - |
| 17.06.2025 | 212,20 | 212,20 | 212,20 | 212,20 | 1,05% | - |
| 16.06.2025 | 210,00 | 210,00 | 210,00 | 210,00 | -0,76% | - |
| 13.06.2025 | 211,60 | 211,60 | 211,60 | 211,60 | -4,17% | - |
| 12.06.2025 | 220,80 | 220,80 | 220,80 | 220,80 | 0,32% | 2,00 |
| 11.06.2025 | 220,10 | 220,10 | 220,10 | 220,10 | 0,18% | - |
| 10.06.2025 | 219,70 | 219,70 | 219,70 | 219,70 | -0,05% | - |
| 09.06.2025 | 219,80 | 219,80 | 219,80 | 219,80 | 1,52% | - |
| 06.06.2025 | 216,50 | 216,50 | 216,50 | 216,50 | -0,32% | - |
| 05.06.2025 | 217,20 | 217,20 | 217,20 | 217,20 | -1,09% | - |
| 04.06.2025 | 219,60 | 219,60 | 219,60 | 219,60 | 1,57% | - |
| 03.06.2025 | 216,20 | 216,20 | 216,20 | 216,20 | 0,00% | - |
| 02.06.2025 | 216,20 | 216,20 | 216,20 | 216,20 | -0,46% | - |
| 30.05.2025 | 217,20 | 217,20 | 217,20 | 217,20 | -5,48% | - |
| 29.05.2025 | 223,80 | 229,80 | 223,70 | 229,80 | 3,42% | 18,00 |
| 28.05.2025 | 222,20 | 222,20 | 222,20 | 222,20 | 1,74% | - |
| 27.05.2025 | 215,30 | 218,40 | 215,30 | 218,40 | 1,82% | 4,00 |
| 26.05.2025 | 214,50 | 214,50 | 214,50 | 214,50 | -0,88% | - |
| 23.05.2025 | 216,40 | 216,40 | 216,40 | 216,40 | -0,09% | - |
| 22.05.2025 | 216,60 | 216,60 | 216,60 | 216,60 | -2,21% | - |
| 21.05.2025 | 221,50 | 221,50 | 221,50 | 221,50 | -1,95% | - |
| 20.05.2025 | 225,90 | 225,90 | 225,90 | 225,90 | 0,27% | - |
| 19.05.2025 | 225,30 | 225,30 | 225,30 | 225,30 | 0,76% | - |
| 16.05.2025 | 223,60 | 223,60 | 223,60 | 223,60 | -0,22% | - |
| 15.05.2025 | 224,10 | 224,10 | 224,10 | 224,10 | -1,54% | - |
| 14.05.2025 | 227,60 | 227,60 | 227,60 | 227,60 | 1,07% | - |
| 13.05.2025 | 225,20 | 225,20 | 225,20 | 225,20 | -1,10% | - |
| 12.05.2025 | 217,50 | 227,70 | 217,50 | 227,70 | 5,76% | 59,00 |
| 09.05.2025 | 215,30 | 215,30 | 215,30 | 215,30 | -0,92% | - |
| 08.05.2025 | 214,20 | 217,30 | 214,20 | 217,30 | 4,67% | 40,00 |
| 07.05.2025 | 207,60 | 207,60 | 207,60 | 207,60 | -0,76% | - |
| 06.05.2025 | 209,20 | 209,20 | 209,20 | 209,20 | -0,62% | - |
| 05.05.2025 | 210,50 | 210,50 | 210,50 | 210,50 | 0,62% | - |
| 02.05.2025 | 209,20 | 209,20 | 209,20 | 209,20 | 5,90% | 1,00 |
| 30.04.2025 | 197,55 | 197,55 | 197,55 | 197,55 | 2,12% | - |
| 29.04.2025 | 193,45 | 193,45 | 193,45 | 193,45 | 1,20% | - |
| 28.04.2025 | 191,15 | 191,15 | 191,15 | 191,15 | -0,96% | - |
| 25.04.2025 | 193,00 | 193,00 | 193,00 | 193,00 | 2,96% | - |
| 24.04.2025 | 188,30 | 188,30 | 187,45 | 187,45 | -1,99% | 20,00 |
| 23.04.2025 | 188,35 | 191,25 | 188,35 | 191,25 | 8,05% | 50,00 |
| 22.04.2025 | 177,00 | 177,00 | 177,00 | 177,00 | -4,99% | - |
| 17.04.2025 | 186,30 | 186,30 | 186,30 | 186,30 | 1,66% | 10,00 |
| 16.04.2025 | 183,25 | 183,25 | 183,25 | 183,25 | -2,53% | - |
| 15.04.2025 | 184,70 | 188,00 | 184,70 | 188,00 | 0,78% | 80,00 |
| 14.04.2025 | 186,55 | 186,55 | 186,55 | 186,55 | -0,21% | - |
| 11.04.2025 | 186,95 | 186,95 | 186,95 | 186,95 | -5,27% | - |
| 10.04.2025 | 197,35 | 197,35 | 197,35 | 197,35 | 10,53% | - |
| 09.04.2025 | 178,55 | 178,55 | 178,55 | 178,55 | -4,60% | - |
| 08.04.2025 | 186,40 | 187,15 | 186,40 | 187,15 | -1,37% | 6,00 |
| 07.04.2025 | 179,40 | 189,75 | 179,30 | 189,75 | -2,67% | 80,00 |
| 04.04.2025 | 194,95 | 194,95 | 194,95 | 194,95 | -3,97% | - |
| 03.04.2025 | 199,65 | 203,00 | 199,65 | 203,00 | -2,92% | 22,00 |
| 02.04.2025 | 209,10 | 209,10 | 209,10 | 209,10 | 0,19% | 15,00 |
| 01.04.2025 | 208,70 | 208,70 | 208,70 | 208,70 | 1,26% | - |
| 31.03.2025 | 206,10 | 206,10 | 206,10 | 206,10 | -3,51% | - |
| 28.03.2025 | 213,60 | 213,60 | 213,60 | 213,60 | -1,57% | - |
| 27.03.2025 | 216,80 | 217,00 | 216,80 | 217,00 | 0,42% | 5,00 |
| 26.03.2025 | 216,10 | 216,10 | 216,10 | 216,10 | -0,05% | - |