274,383$
3,81%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 266,39 | 277,03 | 264,32 | 274,48 | 3,84% | 2.148.452,00 |
| 20.11.2025 | 268,01 | 269,99 | 263,95 | 264,32 | -1,01% | 1.108.443,00 |
| 19.11.2025 | 269,16 | 269,16 | 265,54 | 267,01 | -0,35% | 1.234.522,00 |
| 18.11.2025 | 264,91 | 270,32 | 264,91 | 267,94 | 0,71% | 1.623.073,00 |
| 17.11.2025 | 270,26 | 270,26 | 264,87 | 266,05 | -1,34% | 1.374.590,00 |
| 14.11.2025 | 268,50 | 270,50 | 265,88 | 269,67 | -0,08% | 1.276.814,00 |
| 13.11.2025 | 275,25 | 277,37 | 269,80 | 269,89 | -1,79% | 1.410.899,00 |
| 12.11.2025 | 273,01 | 277,68 | 272,79 | 274,80 | 0,43% | 1.274.625,00 |
| 11.11.2025 | 273,73 | 275,16 | 272,81 | 273,61 | -0,34% | 1.636.427,00 |
| 10.11.2025 | 274,23 | 277,35 | 272,07 | 274,54 | 0,45% | 1.587.226,00 |
| 07.11.2025 | 266,47 | 273,88 | 265,45 | 273,32 | 3,03% | 1.904.091,00 |
| 06.11.2025 | 264,10 | 268,53 | 263,66 | 265,27 | 0,31% | 1.598.798,00 |
| 05.11.2025 | 259,31 | 265,46 | 257,04 | 264,46 | 2,25% | 1.697.344,00 |
| 04.11.2025 | 256,61 | 260,89 | 256,24 | 258,64 | -0,17% | 1.720.451,00 |
| 03.11.2025 | 256,86 | 259,63 | 253,54 | 259,09 | 0,83% | 1.741.057,00 |
| 31.10.2025 | 259,95 | 260,59 | 254,27 | 256,96 | -1,24% | 1.903.090,00 |
| 30.10.2025 | 260,01 | 263,31 | 258,13 | 260,18 | -0,08% | 1.697.456,00 |
| 29.10.2025 | 260,37 | 263,69 | 257,48 | 260,39 | -0,20% | 2.098.556,00 |
| 28.10.2025 | 265,22 | 266,30 | 260,44 | 260,90 | -2,00% | 1.690.796,00 |
| 27.10.2025 | 269,22 | 271,13 | 265,13 | 266,22 | -0,58% | 1.577.158,00 |
| 24.10.2025 | 269,53 | 270,39 | 266,76 | 267,77 | 0,11% | 1.196.123,00 |
| 23.10.2025 | 274,57 | 274,57 | 266,78 | 267,47 | -2,76% | 2.173.825,00 |
| 22.10.2025 | 274,00 | 279,60 | 272,12 | 275,06 | 3,42% | 3.310.234,00 |
| 21.10.2025 | 260,00 | 267,25 | 259,46 | 265,96 | 1,88% | 2.082.501,00 |
| 20.10.2025 | 260,53 | 263,99 | 260,14 | 261,04 | 0,35% | 1.762.672,00 |
| 17.10.2025 | 257,58 | 261,53 | 257,58 | 260,14 | 1,04% | - |
| 16.10.2025 | 265,27 | 266,31 | 256,70 | 257,47 | -2,88% | 2.486.846,00 |
| 15.10.2025 | 268,40 | 270,63 | 263,23 | 265,11 | -1,23% | 1.416.470,00 |
| 14.10.2025 | 261,54 | 268,65 | 261,39 | 268,40 | 1,91% | 1.040.265,00 |
| 13.10.2025 | 260,54 | 265,51 | 259,80 | 263,36 | 1,48% | 1.342.317,00 |
| 10.10.2025 | 260,87 | 264,14 | 257,62 | 259,53 | -0,22% | 1.857.701,00 |
| 09.10.2025 | 261,06 | 264,15 | 260,03 | 260,10 | 0,02% | 1.643.998,00 |
| 08.10.2025 | 258,56 | 262,24 | 256,17 | 260,06 | 0,55% | 1.468.413,00 |
| 07.10.2025 | 260,59 | 261,20 | 256,39 | 258,64 | -0,59% | 2.114.623,00 |
| 06.10.2025 | 258,23 | 261,92 | 257,48 | 260,18 | 0,68% | 2.937.844,00 |
| 03.10.2025 | 258,90 | 259,48 | 256,89 | 258,43 | -0,19% | 1.677.453,00 |
| 02.10.2025 | 256,64 | 259,53 | 255,40 | 258,91 | 0,84% | 1.856.257,00 |
| 01.10.2025 | 257,81 | 259,41 | 255,05 | 256,75 | -1,04% | 2.225.337,00 |
| 30.09.2025 | 260,89 | 263,00 | 257,89 | 259,44 | -1,08% | 2.525.530,00 |
| 29.09.2025 | 263,03 | 264,34 | 260,96 | 262,28 | 0,20% | 1.506.517,00 |
| 26.09.2025 | 263,03 | 264,74 | 261,34 | 261,75 | 0,18% | 1.895.074,00 |
| 25.09.2025 | 262,76 | 262,76 | 260,24 | 261,28 | -0,72% | 2.826.082,00 |
| 24.09.2025 | 264,02 | 266,10 | 260,05 | 263,17 | -0,20% | 2.465.845,00 |
| 23.09.2025 | 267,27 | 268,72 | 263,63 | 263,70 | -1,08% | 1.233.640,00 |
| 22.09.2025 | 266,20 | 267,97 | 265,30 | 266,58 | -0,76% | 1.245.904,00 |
| 19.09.2025 | 267,81 | 269,57 | 266,00 | 268,61 | 0,87% | 3.686.524,00 |
| 18.09.2025 | 266,78 | 268,85 | 265,59 | 266,30 | -0,04% | 1.683.366,00 |
| 17.09.2025 | 274,43 | 274,43 | 263,90 | 266,41 | -2,73% | 2.551.530,00 |
| 16.09.2025 | 271,74 | 274,25 | 270,55 | 273,88 | 0,97% | 1.126.694,00 |
| 15.09.2025 | 274,81 | 275,18 | 271,18 | 271,25 | -1,27% | 1.442.799,00 |
| 12.09.2025 | 277,83 | 277,89 | 274,69 | 274,73 | -1,25% | 703.554,00 |
| 11.09.2025 | 273,49 | 278,78 | 272,54 | 278,22 | 1,87% | 958.683,00 |
| 10.09.2025 | 274,31 | 275,68 | 271,61 | 273,10 | -0,68% | 1.131.845,00 |
| 09.09.2025 | 277,08 | 277,41 | 274,71 | 274,97 | -1,02% | 863.175,00 |
| 08.09.2025 | 272,45 | 277,90 | 271,87 | 277,80 | 2,02% | 1.544.745,00 |
| 05.09.2025 | 278,20 | 279,80 | 270,23 | 272,30 | -2,07% | 1.578.860,00 |
| 04.09.2025 | 275,74 | 279,26 | 274,68 | 278,06 | 1,11% | 2.003.643,00 |
| 03.09.2025 | 275,78 | 279,73 | 274,63 | 275,00 | -0,37% | 1.244.749,00 |
| 02.09.2025 | 272,59 | 276,26 | 271,06 | 276,01 | -0,02% | 1.856.226,00 |
| 29.08.2025 | 274,40 | 277,59 | 273,04 | 276,06 | -0,09% | 1.108.681,00 |
| 28.08.2025 | 277,62 | 277,66 | 275,82 | 276,30 | -0,04% | 1.728.906,00 |
| 27.08.2025 | 275,12 | 277,62 | 274,55 | 276,40 | 0,38% | 1.294.909,00 |
| 26.08.2025 | 274,36 | 276,96 | 273,50 | 275,34 | 0,46% | 1.366.042,00 |
| 25.08.2025 | 277,55 | 278,01 | 272,94 | 274,07 | -1,24% | 1.242.222,00 |
| 22.08.2025 | 271,01 | 278,64 | 270,05 | 277,50 | 3,09% | 1.578.623,00 |
| 21.08.2025 | 268,66 | 270,79 | 267,64 | 269,19 | -0,26% | 1.259.774,00 |
| 20.08.2025 | 269,85 | 272,33 | 268,86 | 269,90 | -0,67% | 1.303.811,00 |
| 19.08.2025 | 268,53 | 273,82 | 268,33 | 271,73 | 0,96% | 1.604.258,00 |
| 18.08.2025 | 267,35 | 270,77 | 266,42 | 269,15 | 0,53% | 1.586.814,00 |
| 15.08.2025 | 271,12 | 271,12 | 267,59 | 267,73 | -0,97% | 1.699.134,00 |
| 14.08.2025 | 271,36 | 271,63 | 269,42 | 270,34 | -0,92% | 1.065.166,00 |
| 13.08.2025 | 268,45 | 273,47 | 267,57 | 272,85 | 1,52% | 1.763.069,00 |
| 12.08.2025 | 263,41 | 269,02 | 262,33 | 268,77 | 2,96% | 1.408.405,00 |
| 11.08.2025 | 260,90 | 263,45 | 260,01 | 261,05 | -0,48% | 1.523.273,00 |
| 08.08.2025 | 261,21 | 265,22 | 258,57 | 262,30 | 0,53% | 1.957.946,00 |
| 07.08.2025 | 264,42 | 265,03 | 259,19 | 260,92 | -0,01% | 1.277.795,00 |
| 06.08.2025 | 259,73 | 262,00 | 258,10 | 260,95 | 0,31% | 1.200.503,00 |
| 05.08.2025 | 261,62 | 262,40 | 257,50 | 260,15 | -0,87% | 1.370.576,00 |
| 04.08.2025 | 261,49 | 262,77 | 260,29 | 262,42 | 0,61% | 1.129.189,00 |
| 01.08.2025 | 264,70 | 264,70 | 257,61 | 260,84 | -2,70% | 1.965.471,00 |
| 31.07.2025 | 273,06 | 274,25 | 267,35 | 268,08 | -1,91% | 2.313.800,00 |
| 30.07.2025 | 273,64 | 275,98 | 272,11 | 273,29 | 0,08% | 1.558.860,00 |
| 29.07.2025 | 271,52 | 273,15 | 269,83 | 273,06 | 0,92% | 1.810.763,00 |
| 28.07.2025 | 273,16 | 273,90 | 270,05 | 270,57 | -1,13% | 1.753.804,00 |
| 25.07.2025 | 269,19 | 274,36 | 267,71 | 273,65 | 2,27% | 1.735.698,00 |
| 24.07.2025 | 266,43 | 271,30 | 266,31 | 267,57 | 0,27% | 2.397.759,00 |
| 23.07.2025 | 264,90 | 271,52 | 264,00 | 266,85 | -2,55% | 3.727.245,00 |
| 22.07.2025 | 272,51 | 275,27 | 270,72 | 273,84 | 1,10% | 2.929.961,00 |
| 21.07.2025 | 273,85 | 274,51 | 270,85 | 270,85 | -0,67% | 2.139.940,00 |
| 18.07.2025 | 273,39 | 273,86 | 271,12 | 272,68 | 0,17% | 2.352.514,00 |
| 17.07.2025 | 273,27 | 274,48 | 270,04 | 272,21 | -0,46% | 1.503.860,00 |
| 16.07.2025 | 275,26 | 275,94 | 271,68 | 273,47 | -0,32% | 1.489.975,00 |
| 15.07.2025 | 278,65 | 279,46 | 273,55 | 274,34 | -1,55% | 1.756.404,00 |
| 14.07.2025 | 277,27 | 279,29 | 274,05 | 278,65 | 0,48% | 2.033.486,00 |
| 11.07.2025 | 275,99 | 277,86 | 275,15 | 277,31 | -0,06% | 1.327.457,00 |
| 10.07.2025 | 273,90 | 277,77 | 273,01 | 277,48 | 1,82% | 1.349.469,00 |
| 09.07.2025 | 274,56 | 274,81 | 270,02 | 272,53 | -0,16% | 1.274.123,00 |
| 08.07.2025 | 271,85 | 274,81 | 271,05 | 272,96 | 0,78% | 1.676.516,00 |
| 07.07.2025 | 271,80 | 274,33 | 268,17 | 270,85 | -0,94% | 1.492.365,00 |
| 03.07.2025 | 271,32 | 274,29 | 271,32 | 273,42 | 1,23% | 928.231,00 |