237,550€
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 239,20 | 239,90 | 236,85 | 237,85 | 0,13% | - |
| 21.01.2025 | 237,60 | 240,30 | 234,90 | 237,55 | -0,04% | - |
| 20.01.2025 | 239,55 | 239,55 | 237,50 | 237,65 | -1,02% | 9,00 |
| 17.01.2025 | 239,40 | 242,60 | 239,40 | 240,10 | 0,23% | - |
| 16.01.2025 | 237,05 | 241,00 | 234,00 | 239,55 | 1,14% | 2,00 |
| 15.01.2025 | 237,40 | 241,25 | 235,80 | 236,85 | -0,40% | 80,00 |
| 14.01.2025 | 236,00 | 239,05 | 235,45 | 237,80 | 0,61% | - |
| 13.01.2025 | 234,50 | 237,25 | 234,05 | 236,35 | 0,51% | 7,00 |
| 10.01.2025 | 235,90 | 238,65 | 234,40 | 235,15 | -0,34% | - |
| 09.01.2025 | 235,75 | 236,35 | 234,35 | 235,95 | 0,04% | - |
| 08.01.2025 | 233,40 | 237,00 | 233,10 | 235,85 | 1,14% | - |
| 07.01.2025 | 234,45 | 235,70 | 231,90 | 233,20 | -0,49% | - |
| 06.01.2025 | 239,10 | 239,20 | 233,50 | 234,35 | -2,01% | - |
| 03.01.2025 | 238,70 | 240,30 | 236,45 | 239,15 | 0,25% | - |
| 02.01.2025 | 239,05 | 242,45 | 237,85 | 238,55 | 0,55% | - |
| 30.12.2024 | 239,75 | 239,75 | 237,05 | 237,25 | -0,34% | - |
| 27.12.2024 | 241,00 | 241,90 | 237,90 | 238,05 | -1,22% | 30,00 |
| 23.12.2024 | 239,75 | 241,70 | 237,90 | 241,00 | 0,96% | - |
| 20.12.2024 | 237,15 | 241,40 | 234,25 | 238,70 | 0,61% | - |
| 19.12.2024 | 234,30 | 238,15 | 232,30 | 237,25 | 1,30% | - |
| 18.12.2024 | 238,40 | 240,60 | 233,85 | 234,20 | -1,76% | 37,00 |
| 17.12.2024 | 240,70 | 241,30 | 238,10 | 238,40 | -1,00% | 1,00 |
| 16.12.2024 | 240,60 | 243,40 | 239,80 | 240,80 | 0,00% | 30,00 |
| 13.12.2024 | 244,85 | 245,05 | 239,65 | 240,80 | -1,65% | - |
| 12.12.2024 | 244,80 | 246,40 | 243,80 | 244,85 | -0,12% | - |
| 11.12.2024 | 241,00 | 247,40 | 241,00 | 245,15 | 1,70% | - |
| 10.12.2024 | 236,75 | 241,85 | 236,40 | 241,05 | 1,79% | - |
| 09.12.2024 | 244,45 | 245,80 | 236,80 | 236,80 | -3,25% | 10,00 |
| 06.12.2024 | 241,25 | 245,15 | 240,50 | 244,75 | 1,45% | 1,00 |
| 05.12.2024 | 241,55 | 242,95 | 239,80 | 241,25 | -0,14% | - |
| 04.12.2024 | 238,85 | 241,60 | 237,55 | 241,60 | 1,21% | - |
| 03.12.2024 | 238,60 | 243,25 | 236,50 | 238,70 | 0,08% | - |
| 02.12.2024 | 239,60 | 242,75 | 238,25 | 238,50 | -0,52% | 7,00 |
| 29.11.2024 | 236,10 | 241,55 | 234,90 | 239,75 | 1,55% | 24,00 |
| 28.11.2024 | 237,00 | 238,00 | 235,45 | 236,10 | -0,38% | - |
| 27.11.2024 | 239,85 | 244,00 | 236,20 | 237,00 | -1,19% | - |
| 26.11.2024 | 241,65 | 242,70 | 239,85 | 239,85 | -0,64% | - |
| 25.11.2024 | 242,85 | 244,05 | 240,80 | 241,40 | -0,56% | 25,00 |
| 22.11.2024 | 240,45 | 244,20 | 240,15 | 242,75 | 0,94% | - |
| 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% | - |