319,850€
-0,16%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 321,15 | 323,20 | 315,10 | 319,40 | -0,30% | - |
| 29.10.2026 | 315,45 | 322,90 | 315,45 | 320,35 | 2,38% | 3,00 |
| 28.10.2026 | 310,70 | 315,95 | 307,65 | 312,90 | 1,66% | - |
| 27.10.2026 | 317,55 | 320,55 | 295,80 | 307,80 | -2,84% | 1,00 |
| 26.10.2026 | 314,50 | 320,10 | 312,10 | 316,80 | 1,33% | - |
| 23.10.2026 | 318,35 | 319,10 | 312,20 | 312,65 | -1,57% | 8,00 |
| 22.10.2026 | 322,25 | 324,80 | 315,05 | 317,65 | -1,53% | - |
| 21.10.2026 | 319,25 | 324,75 | 317,95 | 322,60 | 1,13% | 7,00 |
| 20.10.2026 | 308,65 | 320,80 | 308,35 | 319,00 | 3,66% | - |
| 19.10.2026 | 308,90 | 309,05 | 305,35 | 307,75 | 0,13% | 7,00 |
| 16.10.2026 | 304,90 | 311,85 | 303,90 | 307,35 | 0,67% | - |
| 15.10.2026 | 291,30 | 307,35 | 291,30 | 305,30 | 3,90% | 15,00 |
| 14.10.2026 | 294,70 | 296,10 | 292,60 | 293,85 | 0,27% | - |
| 13.10.2026 | 293,90 | 295,10 | 289,85 | 293,05 | -0,34% | 1,00 |
| 12.10.2026 | 292,40 | 295,00 | 289,15 | 294,05 | 0,77% | 2,00 |
| 09.10.2026 | 288,25 | 292,75 | 287,85 | 291,80 | 1,02% | - |
| 08.10.2026 | 286,30 | 289,65 | 283,60 | 288,85 | 0,75% | - |
| 07.10.2026 | 286,90 | 288,95 | 284,95 | 286,70 | 0,09% | 1,00 |
| 06.10.2026 | 281,65 | 288,40 | 281,65 | 286,45 | 1,11% | 1,00 |
| 05.10.2026 | 283,80 | 287,90 | 282,55 | 283,30 | -0,18% | 1,00 |
| 02.10.2026 | 280,55 | 285,75 | 280,55 | 283,80 | 0,82% | 50,00 |
| 01.10.2026 | 280,75 | 283,25 | 279,00 | 281,50 | 0,20% | - |
| 30.09.2026 | 284,55 | 287,05 | 280,55 | 280,95 | -1,65% | 5,00 |
| 29.09.2026 | 281,65 | 286,35 | 280,80 | 285,65 | 1,13% | - |
| 28.09.2026 | 275,65 | 282,45 | 273,95 | 282,45 | 2,21% | - |
| 25.09.2026 | 274,25 | 276,65 | 272,30 | 276,35 | 0,29% | - |
| 24.09.2026 | 269,85 | 275,90 | 268,25 | 275,55 | 2,21% | - |
| 23.09.2026 | 269,45 | 272,40 | 268,25 | 269,60 | -0,17% | - |
| 22.09.2026 | 267,60 | 273,15 | 267,35 | 270,05 | 0,76% | - |
| 21.09.2026 | 267,35 | 269,25 | 265,10 | 268,00 | 1,19% | - |
| 18.09.2026 | 263,85 | 266,30 | 262,75 | 264,85 | 0,17% | - |
| 17.09.2026 | 269,40 | 269,45 | 264,35 | 264,40 | -0,97% | - |
| 16.09.2026 | 267,55 | 268,75 | 266,40 | 267,00 | 0,36% | - |
| 15.09.2026 | 268,95 | 269,65 | 264,95 | 266,05 | -0,93% | - |
| 14.09.2026 | 265,85 | 269,55 | 262,55 | 268,55 | 1,70% | - |
| 11.09.2026 | 263,75 | 267,45 | 263,40 | 264,05 | 0,28% | 1,00 |
| 10.09.2026 | 263,90 | 267,25 | 263,30 | 263,30 | -0,40% | - |
| 09.09.2026 | 261,75 | 265,05 | 257,85 | 264,35 | 0,72% | - |
| 08.09.2026 | 268,65 | 270,15 | 262,45 | 262,45 | -2,31% | - |
| 07.09.2026 | 268,00 | 270,65 | 266,95 | 268,65 | 0,26% | 18,00 |
| 04.09.2026 | 270,40 | 271,45 | 267,50 | 267,95 | -0,80% | - |
| 03.09.2026 | 268,85 | 271,55 | 266,00 | 270,10 | 0,28% | - |
| 02.09.2026 | 269,15 | 272,35 | 268,95 | 269,35 | 0,28% | - |
| 01.09.2026 | 272,55 | 275,00 | 268,35 | 268,60 | -1,30% | 1,00 |
| 31.08.2026 | 277,15 | 278,95 | 271,15 | 272,15 | -2,16% | - |
| 28.08.2026 | 279,50 | 281,60 | 278,05 | 278,15 | -0,82% | - |
| 27.08.2026 | 284,70 | 286,00 | 279,50 | 280,45 | -1,65% | - |
| 26.08.2026 | 282,05 | 285,80 | 281,60 | 285,15 | 0,80% | 1,00 |
| 25.08.2026 | 283,00 | 286,35 | 282,15 | 282,90 | 0,02% | - |
| 24.08.2026 | 280,15 | 285,15 | 278,70 | 282,85 | 1,09% | - |
| 21.08.2026 | 281,85 | 283,80 | 278,50 | 279,80 | -0,67% | - |
| 20.08.2026 | 287,25 | 287,50 | 280,50 | 281,70 | -1,76% | - |
| 19.08.2026 | 284,40 | 287,75 | 273,55 | 286,75 | 1,16% | - |
| 18.08.2026 | 282,85 | 287,25 | 280,85 | 283,45 | 0,23% | 1,00 |
| 17.08.2026 | 283,85 | 284,70 | 280,55 | 282,80 | -0,09% | 1,00 |
| 14.08.2026 | 278,25 | 283,70 | 277,15 | 283,05 | 1,94% | - |
| 13.08.2026 | 279,85 | 282,70 | 277,40 | 277,65 | -1,02% | - |
| 12.08.2026 | 272,60 | 281,55 | 272,60 | 280,50 | 2,84% | - |
| 11.08.2026 | 269,45 | 273,55 | 269,10 | 272,75 | 1,22% | - |
| 10.08.2026 | 274,75 | 279,65 | 269,00 | 269,45 | -1,75% | 16,00 |
| 07.08.2026 | 279,40 | 281,65 | 274,15 | 274,25 | -2,09% | - |
| 06.08.2026 | 281,15 | 283,40 | 279,50 | 280,10 | -0,05% | - |
| 05.08.2026 | 271,55 | 280,65 | 270,00 | 280,25 | 3,15% | 1,00 |
| 04.08.2026 | 273,70 | 276,65 | 270,25 | 271,70 | -0,64% | - |
| 03.08.2026 | 279,45 | 281,00 | 271,15 | 273,45 | -1,71% | - |
| 31.07.2026 | 279,35 | 282,65 | 276,05 | 278,20 | -0,39% | - |
| 30.07.2026 | 280,55 | 286,00 | 274,95 | 279,30 | -0,71% | 5,00 |
| 29.07.2026 | 282,70 | 284,55 | 279,45 | 281,30 | -0,79% | - |
| 28.07.2026 | 288,70 | 289,90 | 274,95 | 283,55 | -2,12% | - |
| 27.07.2026 | 287,60 | 291,65 | 286,60 | 289,70 | 1,10% | 8,00 |
| 24.07.2026 | 280,05 | 288,20 | 280,05 | 286,55 | 2,07% | - |
| 23.07.2026 | 284,10 | 284,10 | 278,15 | 280,75 | -1,20% | - |
| 22.07.2026 | 284,20 | 286,90 | 282,60 | 284,15 | 0,00% | - |
| 21.07.2026 | 284,15 | 294,50 | 280,80 | 284,15 | 0,62% | - |
| 20.07.2026 | 280,90 | 284,75 | 280,35 | 282,40 | 0,30% | 7,00 |
| 17.07.2026 | 280,35 | 290,95 | 278,90 | 281,55 | -0,46% | 38,00 |
| 16.07.2026 | 286,80 | 290,60 | 281,65 | 282,85 | -0,75% | - |
| 15.07.2026 | 285,30 | 288,25 | 284,70 | 285,00 | -0,14% | - |
| 14.07.2026 | 283,30 | 286,10 | 279,95 | 285,40 | 1,71% | 90,00 |
| 13.07.2026 | 293,90 | 295,40 | 280,40 | 280,60 | -4,85% | 5,00 |
| 10.07.2026 | 295,40 | 299,30 | 294,55 | 294,90 | 0,25% | 11,00 |
| 09.07.2026 | 291,55 | 295,70 | 289,00 | 294,15 | 0,70% | - |
| 08.07.2026 | 298,90 | 298,90 | 291,15 | 292,10 | -2,28% | - |
| 07.07.2026 | 296,70 | 300,10 | 295,35 | 298,90 | 1,17% | - |
| 06.07.2026 | 297,90 | 299,65 | 291,50 | 295,45 | -1,04% | - |
| 03.07.2026 | 295,70 | 298,95 | 294,60 | 298,55 | 1,62% | - |
| 02.07.2026 | 291,90 | 295,30 | 289,80 | 293,80 | 0,67% | - |
| 01.07.2026 | 289,30 | 294,45 | 287,90 | 291,85 | 0,59% | - |
| 30.06.2026 | 291,20 | 293,60 | 289,15 | 290,15 | -0,70% | - |
| 29.06.2026 | 292,40 | 298,65 | 291,95 | 292,20 | 0,02% | 1,00 |
| 26.06.2026 | 299,90 | 300,05 | 290,95 | 292,15 | -2,78% | - |
| 25.06.2026 | 302,40 | 306,10 | 300,05 | 300,50 | -1,62% | - |
| 24.06.2026 | 302,10 | 308,70 | 301,90 | 305,45 | 1,08% | - |
| 23.06.2026 | 300,10 | 304,75 | 297,65 | 302,20 | 0,43% | - |
| 22.06.2026 | 303,35 | 308,40 | 299,05 | 300,90 | -0,87% | - |
| 19.06.2026 | 303,90 | 304,65 | 303,25 | 303,55 | -0,67% | 1,00 |
| 18.06.2026 | 303,70 | 310,25 | 303,70 | 305,60 | -0,42% | - |
| 17.06.2026 | 301,75 | 308,80 | 298,00 | 306,90 | 1,79% | - |
| 16.06.2026 | 299,50 | 302,25 | 294,95 | 301,50 | 0,75% | - |
| 15.06.2026 | 299,40 | 302,80 | 297,65 | 299,25 | 0,15% | - |