229,350€
2,34%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 213,90 | 216,20 | 213,90 | 216,20 | 2,27% | 23,00 |
| 24.03.2025 | 211,40 | 211,40 | 211,40 | 211,40 | -0,61% | - |
| 21.03.2025 | 212,80 | 212,80 | 212,70 | 212,70 | -0,19% | 85,00 |
| 20.03.2025 | 213,10 | 213,10 | 213,10 | 213,10 | 3,05% | - |
| 19.03.2025 | 206,80 | 206,80 | 206,80 | 206,80 | -3,00% | - |
| 18.03.2025 | 213,20 | 213,20 | 213,20 | 213,20 | 2,21% | - |
| 17.03.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -0,24% | - |
| 14.03.2025 | 204,30 | 209,10 | 204,30 | 209,10 | 1,65% | 30,00 |
| 13.03.2025 | 208,10 | 208,10 | 205,70 | 205,70 | -1,01% | 90,00 |
| 12.03.2025 | 211,30 | 211,30 | 207,80 | 207,80 | -2,17% | 3,00 |
| 11.03.2025 | 215,60 | 221,20 | 212,40 | 212,40 | -3,28% | 93,00 |
| 10.03.2025 | 225,90 | 225,90 | 219,60 | 219,60 | -6,23% | 20,00 |
| 07.03.2025 | 234,20 | 234,20 | 234,20 | 234,20 | -1,84% | 25,00 |
| 06.03.2025 | 238,60 | 238,60 | 238,60 | 238,60 | -1,24% | - |
| 05.03.2025 | 243,70 | 243,70 | 241,60 | 241,60 | -3,05% | 40,00 |
| 04.03.2025 | 249,90 | 249,90 | 249,20 | 249,20 | -0,64% | 1,00 |
| 03.03.2025 | 253,50 | 253,50 | 250,80 | 250,80 | -0,67% | 12,00 |
| 28.02.2025 | 247,90 | 252,50 | 247,90 | 252,50 | 2,06% | 22,00 |
| 27.02.2025 | 247,40 | 247,40 | 247,40 | 247,40 | 1,02% | - |
| 26.02.2025 | 244,90 | 244,90 | 244,90 | 244,90 | -0,37% | - |
| 25.02.2025 | 245,40 | 245,80 | 245,40 | 245,80 | -0,41% | 52,00 |
| 24.02.2025 | 246,60 | 246,80 | 246,60 | 246,80 | -2,64% | 4,00 |
| 21.02.2025 | 253,50 | 253,50 | 253,50 | 253,50 | -1,13% | - |
| 20.02.2025 | 256,40 | 256,40 | 256,40 | 256,40 | 0,23% | - |
| 19.02.2025 | 255,80 | 255,80 | 255,80 | 255,80 | -0,12% | - |
| 18.02.2025 | 253,20 | 256,10 | 253,20 | 256,10 | 1,55% | 2,00 |
| 17.02.2025 | 252,20 | 252,20 | 252,20 | 252,20 | -1,60% | - |
| 14.02.2025 | 256,30 | 256,30 | 256,30 | 256,30 | -1,73% | - |
| 13.02.2025 | 260,80 | 260,80 | 260,80 | 260,80 | -0,08% | - |
| 12.02.2025 | 258,10 | 261,00 | 258,10 | 261,00 | 1,36% | 52,00 |
| 11.02.2025 | 257,50 | 257,50 | 257,50 | 257,50 | -1,04% | - |
| 10.02.2025 | 260,20 | 260,20 | 260,20 | 260,20 | -0,76% | - |
| 07.02.2025 | 258,80 | 262,20 | 258,80 | 262,20 | 0,31% | 1,00 |
| 06.02.2025 | 247,00 | 261,40 | 247,00 | 261,40 | 6,13% | 4,00 |
| 05.02.2025 | 246,30 | 246,30 | 246,30 | 246,30 | -0,12% | - |
| 04.02.2025 | 246,60 | 246,60 | 246,60 | 246,60 | 0,37% | - |
| 03.02.2025 | 246,40 | 246,40 | 245,70 | 245,70 | -0,16% | 30,00 |
| 31.01.2025 | 246,10 | 246,10 | 246,10 | 246,10 | 1,32% | - |
| 30.01.2025 | 242,90 | 242,90 | 242,90 | 242,90 | 0,45% | - |
| 29.01.2025 | 241,80 | 241,80 | 241,80 | 241,80 | 1,77% | - |
| 28.01.2025 | 237,60 | 237,60 | 237,60 | 237,60 | 1,93% | - |
| 27.01.2025 | 233,10 | 233,10 | 233,10 | 233,10 | -1,85% | - |
| 24.01.2025 | 237,50 | 237,50 | 237,50 | 237,50 | 0,34% | - |
| 23.01.2025 | 236,70 | 236,70 | 236,70 | 236,70 | -0,04% | - |
| 22.01.2025 | 236,80 | 236,80 | 236,80 | 236,80 | -0,50% | - |
| 21.01.2025 | 236,50 | 238,00 | 236,50 | 238,00 | 0,04% | 3,00 |
| 20.01.2025 | 237,80 | 237,90 | 237,80 | 237,90 | -0,25% | 20,00 |
| 17.01.2025 | 238,50 | 238,50 | 238,50 | 238,50 | 0,97% | - |
| 16.01.2025 | 236,20 | 236,20 | 236,20 | 236,20 | -0,92% | - |
| 15.01.2025 | 236,30 | 241,40 | 236,30 | 238,40 | 1,79% | 6,00 |
| 14.01.2025 | 234,20 | 234,20 | 234,20 | 234,20 | 0,30% | - |
| 13.01.2025 | 233,50 | 233,50 | 233,50 | 233,50 | -0,47% | - |
| 10.01.2025 | 234,60 | 234,60 | 234,60 | 234,60 | 0,04% | - |
| 09.01.2025 | 234,50 | 234,50 | 234,50 | 234,50 | -1,14% | - |
| 08.01.2025 | 232,00 | 237,20 | 232,00 | 237,20 | 2,02% | 75,00 |
| 07.01.2025 | 232,50 | 232,50 | 232,50 | 232,50 | -2,19% | - |
| 06.01.2025 | 237,70 | 237,70 | 237,70 | 237,70 | 0,13% | - |
| 03.01.2025 | 237,40 | 237,40 | 237,40 | 237,40 | -0,13% | - |
| 02.01.2025 | 237,90 | 237,90 | 237,70 | 237,70 | -0,04% | 5,00 |
| 30.12.2024 | 237,80 | 237,80 | 237,80 | 237,80 | -0,88% | - |
| 27.12.2024 | 239,90 | 239,90 | 239,90 | 239,90 | 0,50% | - |
| 23.12.2024 | 238,70 | 238,70 | 238,70 | 238,70 | 1,66% | - |
| 20.12.2024 | 234,80 | 234,80 | 234,80 | 234,80 | 0,21% | - |
| 19.12.2024 | 232,20 | 234,30 | 232,20 | 234,30 | -0,80% | 35,00 |
| 18.12.2024 | 237,20 | 237,20 | 236,20 | 236,20 | -1,46% | 20,00 |