228,950€
-1,38%
Echtzeit-Aktienkurs Hilton Worldwide Holdings
Bid:
Ask:
Aktienkurse zur Hilton Worldwide Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 236,00 | 236,00 | 231,25 | 234,50 | -0,17% | - |
| 17.07.2025 | 235,40 | 236,85 | 231,40 | 234,90 | -0,09% | - |
| 16.07.2025 | 236,45 | 240,40 | 232,25 | 235,10 | -0,70% | - |
| 15.07.2025 | 238,05 | 240,00 | 234,95 | 236,75 | -0,96% | - |
| 14.07.2025 | 237,20 | 239,35 | 234,50 | 239,05 | 0,70% | 1,00 |
| 11.07.2025 | 237,20 | 237,70 | 235,40 | 237,40 | -0,02% | - |
| 10.07.2025 | 232,50 | 237,55 | 230,90 | 237,45 | 2,15% | - |
| 09.07.2025 | 232,80 | 234,90 | 230,70 | 232,45 | -0,19% | - |
| 08.07.2025 | 230,40 | 234,60 | 230,00 | 232,90 | 0,84% | - |
| 07.07.2025 | 232,30 | 233,40 | 229,10 | 230,95 | 0,06% | - |
| 04.07.2025 | 232,60 | 232,60 | 230,50 | 230,80 | -0,84% | - |
| 03.07.2025 | 228,95 | 233,30 | 228,70 | 232,75 | 1,57% | 1,00 |
| 02.07.2025 | 227,85 | 229,80 | 227,55 | 229,15 | 0,46% | - |
| 01.07.2025 | 225,95 | 229,65 | 224,15 | 228,10 | 1,00% | - |
| 30.06.2025 | 226,55 | 228,90 | 223,65 | 225,85 | -0,57% | - |
| 27.06.2025 | 220,10 | 227,30 | 218,90 | 227,15 | 3,13% | - |
| 26.06.2025 | 217,50 | 220,40 | 216,10 | 220,25 | 1,12% | - |
| 25.06.2025 | 220,45 | 221,85 | 216,30 | 217,80 | -1,18% | - |
| 24.06.2025 | 218,65 | 221,95 | 217,50 | 220,40 | 1,10% | - |
| 23.06.2025 | 216,00 | 218,05 | 212,70 | 218,00 | 0,97% | - |
| 20.06.2025 | 213,35 | 217,80 | 213,35 | 215,90 | 1,20% | - |
| 19.06.2025 | 215,70 | 215,90 | 213,35 | 213,35 | -1,14% | - |
| 18.06.2025 | 214,90 | 217,80 | 214,10 | 215,80 | 0,40% | - |
| 17.06.2025 | 214,00 | 216,40 | 210,55 | 214,95 | 0,56% | - |
| 16.06.2025 | 211,35 | 214,60 | 211,10 | 213,75 | 1,28% | - |
| 13.06.2025 | 216,25 | 217,35 | 210,10 | 211,05 | -2,34% | 7,00 |
| 12.06.2025 | 220,70 | 221,05 | 215,50 | 216,10 | -2,15% | - |
| 11.06.2025 | 221,90 | 223,65 | 219,75 | 220,85 | -0,56% | - |
| 10.06.2025 | 220,75 | 223,75 | 219,75 | 222,10 | 0,66% | - |
| 09.06.2025 | 221,20 | 223,40 | 220,20 | 220,65 | -0,68% | - |
| 06.06.2025 | 217,10 | 222,30 | 217,10 | 222,15 | 2,30% | - |
| 05.06.2025 | 218,55 | 219,80 | 216,10 | 217,15 | -0,71% | - |
| 04.06.2025 | 220,90 | 221,60 | 218,10 | 218,70 | -1,04% | - |
| 03.06.2025 | 217,45 | 222,20 | 216,65 | 221,00 | 1,56% | - |
| 02.06.2025 | 218,60 | 218,60 | 212,90 | 217,60 | -0,46% | - |
| 30.05.2025 | 218,40 | 219,85 | 217,10 | 218,60 | 0,14% | - |
| 29.05.2025 | 222,15 | 231,70 | 217,10 | 218,30 | -1,67% | - |
| 28.05.2025 | 223,55 | 224,90 | 221,80 | 222,00 | -0,65% | - |
| 27.05.2025 | 217,00 | 223,65 | 216,90 | 223,45 | 2,76% | - |
| 26.05.2025 | 215,35 | 217,75 | 214,60 | 217,45 | 0,95% | - |
| 23.05.2025 | 217,85 | 218,10 | 212,60 | 215,40 | -1,55% | - |
| 22.05.2025 | 217,70 | 220,00 | 216,10 | 218,80 | 0,27% | - |
| 21.05.2025 | 223,55 | 224,75 | 217,50 | 218,20 | -2,72% | - |
| 20.05.2025 | 228,15 | 228,55 | 223,75 | 224,30 | -1,67% | - |
| 19.05.2025 | 226,65 | 229,15 | 223,35 | 228,10 | -0,59% | - |
| 16.05.2025 | 225,00 | 229,50 | 224,35 | 229,45 | 1,73% | - |
| 15.05.2025 | 226,25 | 226,90 | 224,05 | 225,55 | -0,42% | 25,00 |
| 14.05.2025 | 228,95 | 229,20 | 226,40 | 226,50 | -1,13% | - |
| 13.05.2025 | 227,60 | 231,00 | 225,85 | 229,10 | 0,68% | - |
| 12.05.2025 | 218,75 | 233,05 | 218,60 | 227,55 | 5,32% | - |
| 09.05.2025 | 216,60 | 217,15 | 213,60 | 216,05 | -0,35% | - |
| 08.05.2025 | 213,90 | 219,05 | 213,60 | 216,80 | 1,38% | 24,00 |
| 07.05.2025 | 209,90 | 215,50 | 208,80 | 213,85 | 2,66% | - |
| 06.05.2025 | 211,25 | 211,55 | 207,75 | 208,30 | -1,47% | - |
| 05.05.2025 | 210,65 | 213,50 | 209,10 | 211,40 | -0,82% | - |
| 02.05.2025 | 206,90 | 213,60 | 205,10 | 213,15 | 7,14% | - |
| 30.04.2025 | 198,55 | 199,73 | 191,18 | 198,95 | 0,04% | - |
| 29.04.2025 | 194,58 | 199,88 | 190,83 | 198,88 | 2,28% | 50,00 |
| 28.04.2025 | 192,13 | 197,70 | 192,10 | 194,45 | 0,50% | - |
| 25.04.2025 | 192,63 | 195,25 | 190,93 | 193,48 | 0,30% | - |
| 24.04.2025 | 190,35 | 193,63 | 187,40 | 192,90 | 1,33% | 26,00 |
| 23.04.2025 | 190,38 | 195,52 | 184,48 | 190,38 | 3,20% | - |
| 22.04.2025 | 177,52 | 184,75 | 177,05 | 184,48 | -0,35% | - |
| 17.04.2025 | 183,60 | 188,48 | 182,15 | 185,13 | 0,73% | 10,00 |
| 16.04.2025 | 187,35 | 187,60 | 181,35 | 183,77 | -1,91% | - |
| 15.04.2025 | 185,15 | 188,98 | 183,83 | 187,35 | 1,31% | 25,00 |
| 14.04.2025 | 187,93 | 188,45 | 181,93 | 184,93 | -1,28% | - |
| 11.04.2025 | 185,93 | 189,08 | 180,48 | 187,33 | -0,08% | - |
| 10.04.2025 | 198,52 | 200,00 | 182,38 | 187,48 | -6,32% | 30,00 |
| 09.04.2025 | 178,55 | 200,35 | 177,55 | 200,13 | 9,30% | 40,00 |
| 08.04.2025 | 186,90 | 193,77 | 180,83 | 183,10 | -1,97% | - |
| 07.04.2025 | 185,83 | 195,13 | 179,95 | 186,77 | -2,03% | 2,00 |
| 04.04.2025 | 196,73 | 197,48 | 189,38 | 190,65 | -3,36% | - |
| 03.04.2025 | 213,00 | 213,10 | 194,43 | 197,27 | -7,62% | 20,00 |
| 02.04.2025 | 210,30 | 213,80 | 207,20 | 213,55 | 1,40% | - |
| 01.04.2025 | 210,45 | 211,55 | 206,80 | 210,60 | 0,14% | - |
| 31.03.2025 | 208,30 | 211,10 | 202,95 | 210,30 | 0,91% | - |
| 28.03.2025 | 214,95 | 215,35 | 207,20 | 208,40 | -3,05% | - |
| 27.03.2025 | 218,35 | 218,70 | 212,85 | 214,95 | -1,56% | - |
| 26.03.2025 | 217,55 | 219,50 | 216,20 | 218,35 | 0,39% | - |