242,400€
0,79%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 240,45 | 243,45 | 240,15 | 242,35 | 0,77% | - |
| 21.11.2024 | 237,20 | 240,65 | 236,80 | 240,50 | 1,43% | - |
| 20.11.2024 | 235,75 | 238,30 | 235,05 | 237,10 | 0,57% | 5,00 |
| 19.11.2024 | 235,45 | 236,05 | 232,30 | 235,75 | 0,26% | - |
| 18.11.2024 | 235,15 | 236,30 | 234,05 | 235,15 | -0,34% | - |
| 15.11.2024 | 236,05 | 238,00 | 234,00 | 235,95 | -0,97% | - |
| 14.11.2024 | 239,15 | 242,05 | 237,70 | 238,25 | -0,46% | 28,00 |
| 13.11.2024 | 235,90 | 240,70 | 233,95 | 239,35 | 1,40% | - |
| 12.11.2024 | 234,95 | 236,85 | 234,10 | 236,05 | 0,47% | - |
| 11.11.2024 | 231,05 | 236,90 | 231,05 | 234,95 | 1,69% | - |
| 08.11.2024 | 226,60 | 232,35 | 226,60 | 231,05 | 1,96% | - |
| 07.11.2024 | 229,70 | 231,20 | 226,55 | 226,60 | -1,26% | 30,00 |
| 06.11.2024 | 219,65 | 232,60 | 219,65 | 229,50 | 6,99% | 15,00 |
| 05.11.2024 | 216,25 | 216,55 | 213,80 | 214,50 | -0,79% | - |
| 04.11.2024 | 217,35 | 217,75 | 213,95 | 216,20 | -0,98% | - |
| 01.11.2024 | 216,45 | 220,15 | 215,25 | 218,35 | 0,88% | - |
| 31.10.2024 | 219,65 | 221,70 | 215,40 | 216,45 | -1,30% | - |
| 30.10.2024 | 221,15 | 221,75 | 219,10 | 219,30 | -0,84% | - |
| 29.10.2024 | 219,15 | 221,90 | 218,60 | 221,15 | 0,89% | - |
| 28.10.2024 | 218,95 | 219,95 | 217,80 | 219,20 | 0,18% | - |
| 25.10.2024 | 217,25 | 219,40 | 217,10 | 218,80 | 0,64% | - |
| 24.10.2024 | 216,55 | 219,10 | 214,90 | 217,40 | 0,44% | - |
| 23.10.2024 | 220,55 | 220,55 | 208,65 | 216,45 | -1,79% | - |
| 22.10.2024 | 219,15 | 221,25 | 216,85 | 220,40 | 0,66% | 15,00 |
| 21.10.2024 | 219,75 | 220,45 | 218,00 | 218,95 | -0,39% | - |
| 18.10.2024 | 220,20 | 221,40 | 218,80 | 219,80 | -0,25% | - |
| 17.10.2024 | 218,65 | 221,25 | 218,00 | 220,35 | 0,82% | - |
| 16.10.2024 | 216,80 | 219,25 | 216,35 | 218,55 | 0,37% | - |
| 15.10.2024 | 217,95 | 219,05 | 216,50 | 217,75 | -0,09% | - |
| 14.10.2024 | 217,05 | 219,05 | 216,60 | 217,95 | 0,11% | - |
| 11.10.2024 | 215,75 | 218,60 | 215,15 | 217,70 | 0,79% | 5,00 |
| 10.10.2024 | 216,65 | 217,50 | 214,30 | 216,00 | -0,30% | - |
| 09.10.2024 | 213,30 | 217,05 | 213,00 | 216,65 | 1,64% | - |
| 08.10.2024 | 211,90 | 213,90 | 209,10 | 213,15 | 0,68% | - |
| 07.10.2024 | 212,90 | 213,80 | 210,70 | 211,70 | -0,47% | - |
| 04.10.2024 | 209,35 | 213,95 | 209,25 | 212,70 | 1,60% | - |
| 03.10.2024 | 209,60 | 209,90 | 207,45 | 209,35 | 0,00% | - |
| 02.10.2024 | 207,65 | 209,65 | 206,50 | 209,35 | 0,84% | - |
| 01.10.2024 | 207,05 | 209,30 | 204,55 | 207,60 | 0,31% | - |
| 30.09.2024 | 209,80 | 209,90 | 206,15 | 206,95 | -1,50% | - |
| 27.09.2024 | 208,40 | 210,90 | 207,20 | 210,10 | 0,65% | - |
| 26.09.2024 | 204,25 | 208,75 | 203,40 | 208,75 | 2,15% | - |
| 25.09.2024 | 204,35 | 205,05 | 203,00 | 204,35 | -0,05% | - |
| 24.09.2024 | 202,20 | 204,70 | 201,48 | 204,45 | 1,14% | - |
| 23.09.2024 | 200,98 | 202,95 | 199,55 | 202,15 | 0,75% | - |
| 20.09.2024 | 201,70 | 202,50 | 200,27 | 200,65 | -0,67% | - |
| 19.09.2024 | 198,73 | 202,60 | 198,68 | 202,00 | 1,52% | - |
| 18.09.2024 | 196,77 | 200,50 | 196,77 | 198,98 | 0,37% | - |
| 17.09.2024 | 195,93 | 198,48 | 195,93 | 198,25 | 1,12% | - |
| 16.09.2024 | 195,80 | 198,27 | 194,90 | 196,05 | 0,08% | - |
| 13.09.2024 | 195,00 | 196,40 | 194,10 | 195,90 | 0,32% | - |
| 12.09.2024 | 192,55 | 195,95 | 191,58 | 195,27 | 1,43% | - |
| 11.09.2024 | 191,18 | 193,08 | 188,18 | 192,52 | 0,71% | - |
| 10.09.2024 | 195,27 | 195,27 | 190,45 | 191,18 | -2,10% | - |
| 09.09.2024 | 192,10 | 196,80 | 192,10 | 195,27 | 1,63% | - |
| 06.09.2024 | 194,40 | 197,98 | 191,68 | 192,15 | -1,06% | - |
| 05.09.2024 | 193,35 | 194,93 | 191,68 | 194,20 | 0,31% | - |
| 04.09.2024 | 195,27 | 195,27 | 192,33 | 193,60 | -0,74% | - |
| 03.09.2024 | 198,50 | 198,68 | 194,30 | 195,05 | -1,74% | 3,00 |
| 02.09.2024 | 198,60 | 198,83 | 197,90 | 198,50 | 0,11% | - |
| 30.08.2024 | 196,68 | 198,95 | 196,10 | 198,27 | 0,81% | - |
| 29.08.2024 | 195,23 | 199,02 | 194,85 | 196,68 | 0,65% | - |
| 28.08.2024 | 195,23 | 197,25 | 194,73 | 195,40 | -0,01% | - |
| 27.08.2024 | 193,10 | 196,25 | 192,10 | 195,43 | 1,20% | - |
| 26.08.2024 | 193,98 | 196,50 | 191,90 | 193,10 | -0,46% | - |
| 23.08.2024 | 194,45 | 195,93 | 193,83 | 194,00 | -0,26% | - |
| 22.08.2024 | 194,10 | 195,98 | 192,50 | 194,50 | 0,24% | - |
| 21.08.2024 | 190,88 | 194,13 | 190,65 | 194,02 | 1,70% | - |
| 20.08.2024 | 193,55 | 194,30 | 190,73 | 190,77 | -1,41% | - |
| 19.08.2024 | 192,60 | 194,33 | 192,10 | 193,50 | 0,23% | - |
| 16.08.2024 | 191,95 | 193,60 | 191,00 | 193,05 | 0,65% | - |
| 15.08.2024 | 188,70 | 192,70 | 188,70 | 191,80 | 1,66% | - |
| 14.08.2024 | 186,65 | 188,83 | 185,25 | 188,68 | 1,06% | - |
| 13.08.2024 | 187,93 | 189,68 | 186,25 | 186,70 | -0,72% | - |
| 12.08.2024 | 189,02 | 190,95 | 187,45 | 188,05 | -0,50% | - |
| 09.08.2024 | 187,75 | 190,63 | 187,30 | 189,00 | 0,61% | - |
| 08.08.2024 | 186,35 | 189,43 | 185,15 | 187,85 | 0,75% | - |
| 07.08.2024 | 189,48 | 191,52 | 183,95 | 186,45 | -1,80% | 36,00 |
| 06.08.2024 | 184,33 | 191,43 | 184,27 | 189,88 | 3,12% | - |
| 05.08.2024 | 187,85 | 187,85 | 179,77 | 184,13 | -1,96% | 2,00 |
| 02.08.2024 | 193,40 | 193,40 | 183,60 | 187,80 | -3,02% | - |
| 01.08.2024 | 198,83 | 200,52 | 191,58 | 193,65 | -2,31% | 10,00 |
| 31.07.2024 | 202,30 | 203,50 | 194,68 | 198,23 | -2,04% | - |
| 30.07.2024 | 200,58 | 205,10 | 200,58 | 202,35 | 0,52% | - |
| 29.07.2024 | 198,63 | 201,70 | 198,63 | 201,30 | 1,46% | 5,00 |
| 26.07.2024 | 196,63 | 199,85 | 196,63 | 198,40 | 0,80% | - |
| 25.07.2024 | 198,00 | 199,65 | 195,02 | 196,83 | -0,58% | - |
| 24.07.2024 | 203,35 | 204,80 | 197,68 | 197,98 | -2,55% | 10,00 |
| 23.07.2024 | 202,15 | 205,30 | 201,70 | 203,15 | 0,54% | - |
| 22.07.2024 | 201,10 | 202,70 | 198,63 | 202,05 | 0,45% | 4,00 |
| 19.07.2024 | 201,00 | 202,35 | 199,25 | 201,15 | 0,02% | - |
| 18.07.2024 | 201,40 | 203,00 | 199,65 | 201,10 | 0,06% | - |
| 17.07.2024 | 209,40 | 209,40 | 200,50 | 200,98 | -3,98% | - |
| 16.07.2024 | 204,65 | 210,20 | 204,30 | 209,30 | 2,45% | - |
| 15.07.2024 | 202,20 | 206,05 | 201,95 | 204,30 | 0,94% | - |
| 12.07.2024 | 199,58 | 204,00 | 198,98 | 202,40 | 1,39% | - |
| 11.07.2024 | 202,80 | 203,75 | 199,23 | 199,63 | -1,69% | - |
| 10.07.2024 | 199,08 | 203,20 | 198,33 | 203,05 | 1,89% | - |
| 09.07.2024 | 198,25 | 201,75 | 197,73 | 199,27 | 0,54% | - |
| 08.07.2024 | 197,23 | 199,38 | 196,80 | 198,20 | 0,20% | - |