278,050€
0,51%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 276,85 | 277,95 | 276,85 | 277,95 | 0,47% | - |
| 22.05.2026 | 278,65 | 280,70 | 274,50 | 276,65 | -0,22% | - |
| 21.05.2026 | 278,60 | 279,40 | 273,40 | 277,25 | -0,56% | 1,00 |
| 20.05.2026 | 271,90 | 279,55 | 271,30 | 278,80 | 2,01% | 3,00 |
| 19.05.2026 | 272,90 | 274,20 | 269,75 | 273,30 | -0,27% | - |
| 18.05.2026 | 271,95 | 277,20 | 269,50 | 274,05 | 0,74% | 1,00 |
| 15.05.2026 | 271,25 | 273,95 | 269,65 | 272,05 | 0,50% | - |
| 14.05.2026 | 265,85 | 272,20 | 265,85 | 270,70 | 1,96% | - |
| 13.05.2026 | 267,10 | 269,30 | 263,60 | 265,50 | -1,12% | - |
| 12.05.2026 | 267,55 | 271,85 | 267,25 | 268,50 | 0,00% | 1,00 |
| 11.05.2026 | 268,55 | 269,65 | 265,35 | 268,50 | -0,50% | - |
| 08.05.2026 | 272,85 | 274,95 | 269,55 | 269,85 | -1,37% | - |
| 07.05.2026 | 273,65 | 274,90 | 271,40 | 273,60 | -0,05% | 10,00 |
| 06.05.2026 | 269,40 | 275,35 | 265,75 | 273,75 | 2,26% | - |
| 05.05.2026 | 264,75 | 269,45 | 264,75 | 267,70 | 0,83% | - |
| 04.05.2026 | 271,85 | 272,40 | 263,55 | 265,50 | -4,00% | 13,00 |
| 30.04.2026 | 269,35 | 277,50 | 267,15 | 276,55 | 2,63% | 1,00 |
| 29.04.2026 | 276,65 | 278,05 | 266,45 | 269,45 | -2,53% | - |
| 28.04.2026 | 281,30 | 287,45 | 272,10 | 276,45 | -2,61% | - |
| 27.04.2026 | 286,35 | 287,25 | 281,20 | 283,85 | -0,94% | 9,00 |
| 24.04.2026 | 286,10 | 288,35 | 284,60 | 286,55 | 0,23% | - |
| 23.04.2026 | 285,15 | 288,20 | 283,05 | 285,90 | 0,39% | - |
| 22.04.2026 | 289,70 | 292,95 | 284,80 | 284,80 | -1,78% | 1,00 |
| 21.04.2026 | 290,60 | 293,55 | 288,35 | 289,95 | -0,19% | - |
| 20.04.2026 | 289,30 | 291,65 | 286,40 | 290,50 | 0,10% | - |
| 17.04.2026 | 280,40 | 292,15 | 280,40 | 290,20 | 3,46% | - |
| 16.04.2026 | 280,15 | 282,15 | 278,75 | 280,50 | 0,39% | - |
| 15.04.2026 | 280,90 | 283,85 | 276,35 | 279,40 | -0,29% | - |
| 14.04.2026 | 278,50 | 280,60 | 277,00 | 280,20 | 1,19% | - |
| 13.04.2026 | 277,25 | 277,25 | 272,65 | 276,90 | 0,54% | 14,00 |
| 10.04.2026 | 275,65 | 276,45 | 273,05 | 275,40 | -0,16% | 1,00 |
| 09.04.2026 | 271,60 | 276,20 | 268,65 | 275,85 | 1,55% | - |
| 08.04.2026 | 259,55 | 272,90 | 258,80 | 271,65 | 4,46% | - |
| 07.04.2026 | 264,25 | 266,30 | 258,35 | 260,05 | -1,25% | - |
| 02.04.2026 | 265,90 | 267,25 | 260,45 | 263,35 | -0,98% | - |
| 01.04.2026 | 263,15 | 266,55 | 259,60 | 265,95 | 1,14% | 5,00 |
| 31.03.2026 | 258,15 | 264,05 | 257,95 | 262,95 | 1,74% | 14,00 |
| 30.03.2026 | 255,45 | 261,25 | 255,45 | 258,45 | 0,74% | - |
| 27.03.2026 | 261,60 | 262,70 | 255,90 | 256,55 | -1,67% | - |
| 26.03.2026 | 261,20 | 263,80 | 259,60 | 260,90 | -0,69% | - |
| 25.03.2026 | 258,35 | 263,30 | 258,35 | 262,70 | 1,33% | - |
| 24.03.2026 | 258,85 | 260,90 | 256,60 | 259,25 | -0,80% | - |
| 23.03.2026 | 252,85 | 262,70 | 250,30 | 261,35 | 3,63% | - |
| 20.03.2026 | 257,80 | 258,80 | 251,75 | 252,20 | -2,00% | 1,00 |
| 19.03.2026 | 257,30 | 258,90 | 253,50 | 257,35 | 0,10% | - |
| 18.03.2026 | 261,15 | 268,40 | 256,60 | 257,10 | -1,96% | 11,00 |
| 17.03.2026 | 257,05 | 264,95 | 256,10 | 262,25 | 1,94% | - |
| 16.03.2026 | 255,35 | 260,65 | 255,05 | 257,25 | 0,39% | - |
| 13.03.2026 | 255,85 | 260,40 | 255,20 | 256,25 | -0,16% | 11,00 |
| 12.03.2026 | 256,25 | 257,35 | 251,80 | 256,65 | 1,10% | - |
| 11.03.2026 | 256,95 | 259,05 | 252,85 | 253,85 | -1,30% | - |
| 10.03.2026 | 260,75 | 264,55 | 255,85 | 257,20 | -1,57% | - |
| 09.03.2026 | 257,05 | 261,95 | 250,90 | 261,30 | 1,52% | - |
| 06.03.2026 | 264,75 | 266,10 | 251,75 | 257,40 | -2,26% | 1,00 |
| 05.03.2026 | 262,05 | 264,10 | 257,30 | 263,35 | 0,53% | - |
| 04.03.2026 | 264,75 | 266,45 | 261,30 | 261,95 | 0,34% | - |
| 03.03.2026 | 260,75 | 261,30 | 255,75 | 261,05 | 0,13% | - |
| 02.03.2026 | 259,30 | 264,15 | 254,90 | 260,70 | -1,01% | 147,00 |
| 27.02.2026 | 267,60 | 268,40 | 260,50 | 263,35 | -2,21% | - |
| 26.02.2026 | 264,55 | 270,45 | 264,50 | 269,30 | 1,20% | - |
| 25.02.2026 | 265,65 | 266,85 | 263,05 | 266,10 | 0,26% | - |
| 24.02.2026 | 264,45 | 267,10 | 262,70 | 265,40 | 1,05% | - |
| 23.02.2026 | 265,70 | 267,70 | 257,80 | 262,65 | -1,72% | - |
| 20.02.2026 | 266,50 | 267,85 | 263,95 | 267,25 | 0,72% | - |
| 19.02.2026 | 268,05 | 271,05 | 263,35 | 265,35 | -0,77% | - |
| 18.02.2026 | 268,50 | 270,45 | 266,30 | 267,40 | 0,11% | - |
| 17.02.2026 | 265,70 | 271,10 | 263,45 | 267,10 | 0,36% | 22,00 |
| 16.02.2026 | 265,10 | 266,45 | 265,10 | 266,15 | 0,15% | - |
| 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% | - |