265,100€
-2,61%
Echtzeit-Aktienkurs Hilton Worldwide Holdings
Bid:
Ask:
Aktienkurse zur Hilton Worldwide Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 271,35 | 272,90 | 265,75 | 265,75 | -2,37% | - |
| 12.02.2026 | 274,05 | 280,75 | 270,15 | 272,20 | -0,95% | - |
| 11.02.2026 | 270,45 | 279,10 | 269,20 | 274,80 | 0,94% | - |
| 10.02.2026 | 262,35 | 272,65 | 262,30 | 272,25 | 3,52% | - |
| 09.02.2026 | 265,95 | 265,95 | 261,35 | 263,00 | -0,79% | 4,00 |
| 06.02.2026 | 261,85 | 265,20 | 260,30 | 265,10 | 0,86% | - |
| 05.02.2026 | 261,60 | 262,85 | 258,75 | 262,85 | 0,48% | - |
| 04.02.2026 | 257,90 | 263,10 | 256,85 | 261,60 | 1,97% | 1,00 |
| 03.02.2026 | 257,00 | 258,90 | 254,85 | 256,55 | -0,29% | - |
| 02.02.2026 | 251,35 | 257,60 | 247,70 | 257,30 | 3,13% | - |
| 30.01.2026 | 250,00 | 251,15 | 247,95 | 249,50 | -0,26% | - |
| 29.01.2026 | 247,95 | 252,05 | 246,00 | 250,15 | 0,93% | - |
| 28.01.2026 | 246,25 | 250,80 | 245,10 | 247,85 | 0,51% | - |
| 27.01.2026 | 250,10 | 254,00 | 245,00 | 246,60 | -1,24% | 2,00 |
| 26.01.2026 | 252,00 | 252,95 | 247,05 | 249,70 | -0,58% | 8,00 |
| 23.01.2026 | 251,75 | 253,75 | 250,05 | 251,15 | -0,44% | - |
| 22.01.2026 | 253,70 | 256,85 | 248,05 | 252,25 | -0,59% | - |
| 21.01.2026 | 248,70 | 254,90 | 247,15 | 253,75 | 2,50% | - |
| 20.01.2026 | 256,35 | 258,35 | 245,55 | 247,55 | -3,40% | 5,00 |
| 19.01.2026 | 258,90 | 261,90 | 256,05 | 256,25 | -1,21% | - |
| 16.01.2026 | 259,95 | 262,40 | 255,65 | 259,40 | -0,04% | 1,00 |
| 15.01.2026 | 258,65 | 264,00 | 257,00 | 259,50 | 0,89% | 88,00 |
| 14.01.2026 | 258,20 | 258,95 | 253,30 | 257,20 | 0,16% | - |
| 13.01.2026 | 257,55 | 258,15 | 255,75 | 256,80 | -0,19% | 2,00 |
| 12.01.2026 | 258,15 | 258,15 | 252,35 | 257,30 | -0,39% | - |
| 09.01.2026 | 256,25 | 260,40 | 254,40 | 258,30 | 1,08% | - |
| 08.01.2026 | 250,45 | 256,55 | 248,45 | 255,55 | 0,71% | - |
| 07.01.2026 | 250,90 | 253,75 | 248,90 | 253,75 | 1,48% | 2,00 |
| 06.01.2026 | 244,30 | 250,15 | 242,20 | 250,05 | 2,06% | - |
| 05.01.2026 | 248,35 | 251,25 | 244,00 | 245,00 | -1,96% | - |
| 02.01.2026 | 248,40 | 249,95 | 242,90 | 249,90 | 0,62% | - |
| 30.12.2025 | 248,40 | 248,60 | 248,10 | 248,35 | 0,10% | - |
| 29.12.2025 | 250,05 | 250,05 | 247,05 | 248,10 | 0,34% | - |
| 23.12.2025 | 248,30 | 249,60 | 245,25 | 247,25 | -0,60% | - |
| 22.12.2025 | 249,60 | 251,00 | 248,20 | 248,75 | -0,68% | - |
| 19.12.2025 | 245,30 | 250,50 | 242,75 | 250,45 | 2,50% | 2,00 |
| 18.12.2025 | 249,40 | 252,10 | 243,95 | 244,35 | -2,28% | - |
| 17.12.2025 | 243,75 | 250,65 | 243,20 | 250,05 | 3,07% | - |
| 16.12.2025 | 242,50 | 245,00 | 240,55 | 242,60 | -0,39% | 14,00 |
| 15.12.2025 | 238,60 | 245,55 | 238,60 | 243,55 | 2,01% | - |
| 12.12.2025 | 238,00 | 240,80 | 237,35 | 238,75 | 1,51% | - |
| 11.12.2025 | 232,65 | 236,90 | 230,25 | 235,20 | 1,44% | - |
| 10.12.2025 | 231,70 | 232,55 | 229,60 | 231,85 | -0,15% | - |
| 09.12.2025 | 232,00 | 233,55 | 231,35 | 232,20 | 0,02% | - |
| 08.12.2025 | 233,85 | 235,85 | 231,15 | 232,15 | -0,71% | - |
| 05.12.2025 | 234,70 | 235,90 | 233,60 | 233,80 | -0,21% | 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% | - |