235,650€
0,58%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 234,70 | 235,35 | 233,90 | 234,30 | 0,00% | 1,00 |
| 04.12.2025 | 240,30 | 241,55 | 233,60 | 234,30 | -2,50% | - |
| 03.12.2025 | 241,90 | 246,95 | 239,65 | 240,30 | -0,83% | - |
| 02.12.2025 | 243,85 | 246,10 | 239,25 | 242,30 | -0,98% | - |
| 01.12.2025 | 243,75 | 246,80 | 242,75 | 244,70 | -0,39% | - |
| 28.11.2025 | 246,30 | 251,55 | 245,05 | 245,65 | -0,06% | 1,00 |
| 27.11.2025 | 245,80 | 246,25 | 245,65 | 245,80 | -0,08% | - |
| 26.11.2025 | 246,15 | 248,00 | 245,30 | 246,00 | -0,02% | - |
| 25.11.2025 | 238,15 | 246,10 | 235,15 | 246,05 | 3,51% | - |
| 24.11.2025 | 238,30 | 240,40 | 235,20 | 237,70 | -0,83% | - |
| 21.11.2025 | 229,60 | 239,70 | 228,90 | 239,70 | 4,04% | - |
| 20.11.2025 | 230,65 | 234,15 | 229,40 | 230,40 | -0,41% | - |
| 19.11.2025 | 231,10 | 233,20 | 230,10 | 231,35 | -0,64% | - |
| 18.11.2025 | 230,35 | 233,15 | 227,40 | 232,85 | 1,64% | - |
| 17.11.2025 | 232,45 | 234,75 | 228,75 | 229,10 | -1,21% | - |
| 14.11.2025 | 231,75 | 234,10 | 228,75 | 231,90 | -1,42% | 1,00 |
| 13.11.2025 | 237,00 | 238,70 | 234,75 | 235,25 | -1,36% | - |
| 12.11.2025 | 236,55 | 238,95 | 236,20 | 238,50 | 0,76% | - |
| 11.11.2025 | 237,45 | 239,50 | 235,40 | 236,70 | -0,42% | - |
| 10.11.2025 | 236,85 | 239,90 | 235,40 | 237,70 | 1,34% | - |
| 07.11.2025 | 230,50 | 234,65 | 227,95 | 234,55 | 1,73% | 20,00 |
| 06.11.2025 | 229,60 | 233,55 | 228,50 | 230,55 | 0,00% | - |
| 05.11.2025 | 223,80 | 231,05 | 223,80 | 230,55 | 2,19% | - |
| 04.11.2025 | 224,15 | 227,15 | 222,80 | 225,60 | 0,38% | 50,00 |
| 03.11.2025 | 222,95 | 226,15 | 220,55 | 224,75 | 0,94% | - |
| 31.10.2025 | 225,35 | 228,60 | 220,70 | 222,65 | -1,74% | - |
| 30.10.2025 | 223,90 | 227,50 | 223,35 | 226,60 | 0,73% | - |
| 29.10.2025 | 223,95 | 226,50 | 221,70 | 224,95 | -0,46% | 2,00 |
| 28.10.2025 | 228,75 | 230,15 | 223,40 | 226,00 | -1,80% | - |
| 27.10.2025 | 230,40 | 232,85 | 227,85 | 230,15 | -0,11% | - |
| 24.10.2025 | 230,80 | 234,20 | 229,45 | 230,40 | -0,41% | 5,00 |
| 23.10.2025 | 236,85 | 241,00 | 231,05 | 231,35 | -2,73% | 80,00 |
| 22.10.2025 | 229,30 | 242,50 | 226,15 | 237,85 | 3,64% | 132,00 |
| 21.10.2025 | 224,35 | 229,65 | 223,95 | 229,50 | 2,36% | 11,00 |
| 20.10.2025 | 223,25 | 226,35 | 223,20 | 224,20 | 0,43% | 17,00 |
| 17.10.2025 | 214,50 | 223,80 | 214,50 | 223,25 | 1,22% | - |
| 16.10.2025 | 227,65 | 228,70 | 220,20 | 220,55 | -3,37% | - |
| 15.10.2025 | 231,50 | 233,30 | 226,25 | 228,25 | -1,08% | - |
| 14.10.2025 | 227,65 | 230,85 | 224,90 | 230,75 | 1,01% | - |
| 13.10.2025 | 223,35 | 229,40 | 223,35 | 228,45 | 1,76% | - |
| 10.10.2025 | 224,95 | 228,10 | 221,75 | 224,50 | -0,62% | - |
| 09.10.2025 | 223,65 | 227,50 | 223,00 | 225,90 | 1,16% | - |
| 08.10.2025 | 222,80 | 225,95 | 220,45 | 223,30 | 0,79% | - |
| 07.10.2025 | 222,15 | 224,15 | 219,70 | 221,55 | -0,09% | - |
| 06.10.2025 | 220,10 | 223,65 | 220,10 | 221,75 | 0,57% | 1,00 |
| 03.10.2025 | 221,00 | 222,10 | 218,65 | 220,50 | -0,32% | 2,00 |
| 02.10.2025 | 217,90 | 221,45 | 217,90 | 221,20 | 1,10% | - |
| 01.10.2025 | 221,10 | 221,10 | 217,40 | 218,80 | -1,02% | - |
| 30.09.2025 | 223,65 | 224,30 | 220,60 | 221,05 | -1,38% | - |
| 29.09.2025 | 223,80 | 225,35 | 222,20 | 224,15 | 0,00% | - |
| 26.09.2025 | 223,95 | 226,10 | 223,45 | 224,15 | 0,16% | - |
| 25.09.2025 | 224,25 | 225,05 | 222,70 | 223,80 | 0,22% | - |
| 24.09.2025 | 222,70 | 226,80 | 221,60 | 223,30 | 0,02% | 52,00 |
| 23.09.2025 | 227,60 | 227,75 | 223,20 | 223,25 | -1,17% | - |
| 22.09.2025 | 228,70 | 229,30 | 225,25 | 225,90 | -1,16% | - |
| 19.09.2025 | 226,35 | 229,00 | 225,60 | 228,55 | 0,93% | - |
| 18.09.2025 | 225,90 | 228,35 | 225,60 | 226,45 | 0,62% | - |
| 17.09.2025 | 229,65 | 231,70 | 223,25 | 225,05 | -2,60% | 24,00 |
| 16.09.2025 | 230,75 | 231,30 | 228,95 | 231,05 | 0,13% | 6,00 |
| 15.09.2025 | 234,25 | 235,20 | 230,60 | 230,75 | -1,60% | - |
| 12.09.2025 | 237,10 | 237,80 | 234,00 | 234,50 | -0,57% | - |
| 11.09.2025 | 233,55 | 236,45 | 232,50 | 235,85 | 1,44% | - |
| 10.09.2025 | 235,05 | 235,65 | 231,80 | 232,50 | -0,98% | - |
| 09.09.2025 | 235,95 | 236,80 | 234,60 | 234,80 | 0,04% | - |
| 08.09.2025 | 232,00 | 235,00 | 231,30 | 234,70 | 1,03% | - |
| 05.09.2025 | 238,65 | 238,70 | 230,45 | 232,30 | -2,66% | - |
| 04.09.2025 | 235,80 | 239,60 | 234,65 | 238,65 | 1,19% | - |
| 03.09.2025 | 236,95 | 240,10 | 235,30 | 235,85 | -0,49% | - |
| 02.09.2025 | 235,80 | 237,35 | 232,95 | 237,00 | 0,59% | 1,00 |
| 01.09.2025 | 235,65 | 235,90 | 235,20 | 235,60 | -0,11% | - |
| 29.08.2025 | 236,35 | 237,90 | 233,50 | 235,85 | -0,32% | - |
| 28.08.2025 | 237,70 | 239,40 | 236,00 | 236,60 | -0,40% | - |
| 27.08.2025 | 236,60 | 239,40 | 235,55 | 237,55 | 0,42% | - |
| 26.08.2025 | 236,10 | 237,75 | 233,40 | 236,55 | 0,13% | - |
| 25.08.2025 | 236,75 | 238,15 | 235,80 | 236,25 | -0,19% | 2,00 |
| 22.08.2025 | 232,00 | 237,50 | 231,65 | 236,70 | 2,00% | - |
| 21.08.2025 | 231,70 | 235,35 | 229,80 | 232,05 | 0,15% | - |
| 20.08.2025 | 234,25 | 234,25 | 230,60 | 231,70 | -0,60% | - |
| 19.08.2025 | 230,50 | 234,65 | 229,75 | 233,10 | 0,91% | - |
| 18.08.2025 | 228,95 | 232,00 | 228,15 | 231,00 | 0,96% | 1,00 |
| 15.08.2025 | 233,50 | 233,65 | 228,80 | 228,80 | -1,44% | - |
| 14.08.2025 | 233,20 | 234,40 | 230,80 | 232,15 | -0,58% | - |
| 13.08.2025 | 230,10 | 233,75 | 229,25 | 233,50 | 1,39% | - |
| 12.08.2025 | 224,75 | 230,45 | 223,70 | 230,30 | 2,38% | - |
| 11.08.2025 | 225,00 | 227,20 | 224,40 | 224,95 | -0,24% | - |
| 08.08.2025 | 223,70 | 227,55 | 221,95 | 225,50 | 0,69% | - |
| 07.08.2025 | 223,50 | 228,00 | 222,75 | 223,95 | 0,04% | - |
| 06.08.2025 | 224,75 | 226,15 | 222,40 | 223,85 | -0,38% | - |
| 05.08.2025 | 226,75 | 228,95 | 222,55 | 224,70 | -0,95% | - |
| 04.08.2025 | 225,10 | 229,30 | 225,10 | 226,85 | 0,69% | - |
| 01.08.2025 | 234,80 | 234,80 | 224,20 | 225,30 | -3,90% | 50,00 |
| 31.07.2025 | 236,45 | 240,30 | 234,20 | 234,45 | -2,01% | 98,00 |
| 30.07.2025 | 236,55 | 240,25 | 235,30 | 239,25 | 1,27% | - |
| 29.07.2025 | 233,85 | 236,65 | 233,40 | 236,25 | 1,33% | - |
| 28.07.2025 | 233,90 | 235,85 | 232,95 | 233,15 | 0,09% | - |
| 25.07.2025 | 228,00 | 233,60 | 227,60 | 232,95 | 2,28% | - |
| 24.07.2025 | 227,65 | 230,55 | 225,10 | 227,75 | 0,57% | - |
| 23.07.2025 | 232,95 | 232,95 | 225,55 | 226,45 | -3,10% | 100,00 |
| 22.07.2025 | 232,15 | 234,25 | 230,45 | 233,70 | 0,73% | - |
| 21.07.2025 | 234,50 | 235,90 | 231,90 | 232,00 | -1,07% | - |