196,725€
-7,88%
Echtzeit-Aktienkurs Hilton Worldwide Holdings
Bid:
Ask:
Aktienkurse zur Hilton Worldwide Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 215,10 | 218,00 | 214,35 | 217,50 | 1,05% | 15,00 |
| 24.03.2025 | 210,90 | 215,80 | 210,90 | 215,25 | 1,56% | - |
| 21.03.2025 | 213,80 | 214,25 | 202,80 | 211,95 | -0,80% | - |
| 20.03.2025 | 214,45 | 215,80 | 213,15 | 213,65 | -0,02% | - |
| 19.03.2025 | 207,45 | 215,70 | 207,10 | 213,70 | 3,11% | - |
| 18.03.2025 | 214,90 | 215,05 | 207,05 | 207,25 | -3,40% | - |
| 17.03.2025 | 210,05 | 215,60 | 208,05 | 214,55 | 2,31% | - |
| 14.03.2025 | 205,40 | 211,45 | 204,05 | 209,70 | 2,09% | - |
| 13.03.2025 | 209,30 | 210,30 | 203,30 | 205,40 | -2,05% | - |
| 12.03.2025 | 212,45 | 216,45 | 206,55 | 209,70 | -0,99% | - |
| 11.03.2025 | 213,80 | 220,55 | 210,15 | 211,80 | -2,75% | 10,00 |
| 10.03.2025 | 227,70 | 227,70 | 214,20 | 217,80 | -4,45% | - |
| 07.03.2025 | 232,80 | 233,00 | 223,25 | 227,95 | -2,02% | - |
| 06.03.2025 | 240,50 | 241,40 | 232,30 | 232,65 | -3,20% | - |
| 05.03.2025 | 244,30 | 245,55 | 237,60 | 240,35 | -1,86% | 55,00 |
| 04.03.2025 | 251,35 | 252,90 | 242,90 | 244,90 | -2,60% | 50,00 |
| 03.03.2025 | 255,45 | 258,10 | 249,40 | 251,45 | -1,59% | - |
| 28.02.2025 | 249,25 | 255,50 | 249,10 | 255,50 | 2,67% | 1,00 |
| 27.02.2025 | 248,40 | 253,15 | 246,60 | 248,85 | 0,42% | - |
| 26.02.2025 | 245,30 | 250,10 | 245,30 | 247,80 | 1,04% | 1,00 |
| 25.02.2025 | 245,95 | 247,60 | 242,00 | 245,25 | -0,81% | - |
| 24.02.2025 | 248,25 | 252,15 | 246,30 | 247,25 | -0,14% | - |
| 21.02.2025 | 255,35 | 256,65 | 245,40 | 247,60 | -2,84% | 50,00 |
| 20.02.2025 | 258,60 | 259,05 | 253,70 | 254,85 | -1,51% | - |
| 19.02.2025 | 255,60 | 259,70 | 255,30 | 258,75 | 0,66% | - |
| 18.02.2025 | 254,30 | 257,70 | 252,20 | 257,05 | 1,08% | 8,00 |
| 17.02.2025 | 252,40 | 254,50 | 252,40 | 254,30 | 0,32% | - |
| 14.02.2025 | 256,35 | 258,20 | 252,15 | 253,50 | -1,59% | 15,00 |
| 13.02.2025 | 265,10 | 266,50 | 256,60 | 257,60 | -2,09% | - |
| 12.02.2025 | 260,20 | 263,60 | 257,80 | 263,10 | 1,39% | 15,00 |
| 11.02.2025 | 259,55 | 261,50 | 254,75 | 259,50 | 0,06% | 7,00 |
| 10.02.2025 | 261,05 | 264,10 | 257,45 | 259,35 | -0,63% | 47,00 |
| 07.02.2025 | 260,40 | 263,35 | 259,30 | 261,00 | 0,48% | 37,00 |
| 06.02.2025 | 247,95 | 263,80 | 247,95 | 259,75 | 4,78% | 111,00 |
| 05.02.2025 | 249,30 | 250,35 | 246,00 | 247,90 | -0,58% | 80,00 |
| 04.02.2025 | 249,00 | 249,70 | 246,90 | 249,35 | 0,02% | - |
| 03.02.2025 | 244,95 | 250,15 | 240,00 | 249,30 | 0,93% | 5,00 |
| 31.01.2025 | 247,15 | 249,60 | 246,25 | 247,00 | 0,02% | - |
| 30.01.2025 | 243,70 | 247,55 | 242,35 | 246,95 | 1,19% | - |
| 29.01.2025 | 243,20 | 246,00 | 242,60 | 244,05 | 0,35% | 4,00 |
| 28.01.2025 | 238,50 | 244,20 | 238,35 | 243,20 | 2,10% | - |
| 27.01.2025 | 235,90 | 238,20 | 226,60 | 238,20 | 0,87% | 2,00 |
| 24.01.2025 | 240,15 | 240,15 | 235,40 | 236,15 | -1,60% | - |
| 23.01.2025 | 238,25 | 240,25 | 237,00 | 240,00 | 0,86% | 21,00 |
| 22.01.2025 | 239,20 | 239,90 | 236,85 | 237,95 | 0,17% | - |
| 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% | - |