268,603$
-0,13%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 268,65 | 270,03 | 268,64 | 268,64 | -0,12% | - |
| 01.07.2025 | 265,14 | 270,45 | 264,70 | 268,96 | 0,98% | 2.207.038,00 |
| 30.06.2025 | 265,78 | 266,69 | 262,74 | 266,34 | 0,32% | 3.011.473,00 |
| 27.06.2025 | 257,69 | 266,24 | 257,69 | 265,50 | 3,11% | 8.694.882,00 |
| 26.06.2025 | 254,64 | 258,05 | 253,72 | 257,49 | 1,49% | 1.581.107,00 |
| 25.06.2025 | 256,56 | 256,76 | 251,57 | 253,72 | -0,86% | 1.785.263,00 |
| 24.06.2025 | 254,19 | 257,42 | 253,07 | 255,93 | 1,42% | 2.349.908,00 |
| 23.06.2025 | 248,15 | 252,44 | 243,53 | 252,34 | 1,40% | 1.828.388,00 |
| 20.06.2025 | 248,85 | 250,80 | 246,62 | 248,86 | 0,53% | 3.576.586,00 |
| 18.06.2025 | 247,75 | 250,54 | 246,59 | 247,56 | 0,24% | 1.526.901,00 |
| 17.06.2025 | 246,00 | 249,43 | 245,65 | 246,97 | -0,15% | 1.648.437,00 |
| 16.06.2025 | 246,60 | 248,81 | 246,13 | 247,35 | 1,42% | 1.420.576,00 |
| 13.06.2025 | 245,83 | 248,64 | 241,45 | 243,88 | -2,66% | 2.254.890,00 |
| 12.06.2025 | 252,50 | 253,15 | 249,50 | 250,55 | -1,18% | 1.609.141,00 |
| 11.06.2025 | 254,30 | 256,66 | 252,34 | 253,54 | 0,00% | 1.624.516,00 |
| 10.06.2025 | 252,70 | 253,94 | 251,55 | 253,54 | 0,58% | 1.503.272,00 |
| 09.06.2025 | 252,84 | 254,12 | 251,28 | 252,07 | -0,29% | 1.080.980,00 |
| 06.06.2025 | 250,98 | 253,32 | 249,51 | 252,81 | 1,75% | 1.708.163,00 |
| 05.06.2025 | 249,01 | 250,91 | 247,27 | 248,47 | -0,38% | 1.024.425,00 |
| 04.06.2025 | 251,95 | 252,13 | 249,24 | 249,43 | -0,67% | 1.255.908,00 |
| 03.06.2025 | 248,93 | 252,79 | 248,80 | 251,10 | 0,79% | 1.676.179,00 |
| 02.06.2025 | 246,94 | 249,48 | 243,54 | 249,13 | 0,28% | 1.878.907,00 |
| 30.05.2025 | 246,15 | 249,47 | 246,15 | 248,44 | 0,07% | 2.149.710,00 |
| 29.05.2025 | 252,67 | 252,67 | 246,81 | 248,26 | -1,00% | 1.501.420,00 |
| 28.05.2025 | 253,60 | 253,78 | 250,30 | 250,78 | -0,91% | 1.725.342,00 |
| 27.05.2025 | 248,29 | 253,47 | 247,97 | 253,08 | 3,40% | 2.112.410,00 |
| 23.05.2025 | 243,12 | 245,77 | 243,07 | 244,77 | -0,76% | 1.058.296,00 |
| 22.05.2025 | 245,95 | 248,17 | 245,24 | 246,64 | -0,05% | 1.463.566,00 |
| 21.05.2025 | 250,17 | 251,24 | 246,49 | 246,76 | -2,62% | 2.064.978,00 |
| 20.05.2025 | 255,37 | 255,63 | 252,52 | 253,41 | -1,19% | 1.627.224,00 |
| 19.05.2025 | 253,15 | 257,24 | 252,00 | 256,45 | 0,27% | 1.072.812,00 |
| 16.05.2025 | 252,35 | 255,87 | 250,47 | 255,77 | 1,30% | 1.706.368,00 |
| 15.05.2025 | 252,03 | 253,53 | 251,04 | 252,49 | -0,20% | 1.550.286,00 |
| 14.05.2025 | 255,37 | 257,16 | 252,78 | 253,00 | -1,18% | 2.098.117,00 |
| 13.05.2025 | 253,92 | 258,21 | 253,11 | 256,01 | 1,42% | 2.030.893,00 |
| 12.05.2025 | 256,01 | 259,56 | 249,84 | 252,42 | 3,87% | 2.988.602,00 |
| 09.05.2025 | 242,55 | 243,62 | 240,76 | 243,01 | -0,07% | 1.300.602,00 |
| 08.05.2025 | 243,36 | 246,10 | 241,49 | 243,18 | 0,63% | 1.787.831,00 |
| 07.05.2025 | 237,57 | 244,38 | 237,57 | 241,65 | 2,14% | 2.099.889,00 |
| 06.05.2025 | 237,87 | 239,93 | 235,99 | 236,59 | -0,99% | 1.777.567,00 |
| 05.05.2025 | 239,09 | 241,37 | 237,54 | 238,96 | -0,81% | 1.593.221,00 |
| 02.05.2025 | 235,20 | 241,52 | 235,20 | 240,90 | 2,91% | 2.992.458,00 |
| 01.05.2025 | 226,91 | 235,79 | 226,91 | 234,09 | 3,82% | 3.868.928,00 |
| 30.04.2025 | 223,04 | 225,83 | 217,05 | 225,48 | -0,41% | 2.455.079,00 |
| 29.04.2025 | 224,60 | 227,64 | 221,60 | 226,41 | 2,17% | 3.078.966,00 |
| 28.04.2025 | 220,59 | 225,18 | 219,23 | 221,60 | 0,90% | 2.705.241,00 |
| 25.04.2025 | 219,56 | 221,27 | 217,24 | 219,62 | 0,12% | 1.591.648,00 |
| 24.04.2025 | 215,03 | 220,24 | 214,04 | 219,36 | 1,86% | 1.786.900,00 |
| 23.04.2025 | 217,16 | 221,99 | 213,82 | 215,36 | 2,24% | 2.181.162,00 |
| 22.04.2025 | 206,80 | 211,09 | 206,60 | 210,64 | 2,96% | 1.683.822,00 |
| 21.04.2025 | 208,24 | 209,10 | 201,15 | 204,59 | -2,78% | 2.519.364,00 |
| 17.04.2025 | 210,80 | 212,45 | 208,88 | 210,45 | 0,65% | 2.144.574,00 |
| 16.04.2025 | 209,55 | 213,03 | 206,86 | 209,09 | -1,06% | 2.300.003,00 |
| 15.04.2025 | 210,60 | 213,05 | 210,37 | 211,32 | 0,57% | 2.606.045,00 |
| 14.04.2025 | 211,75 | 213,24 | 206,66 | 210,13 | -1,07% | 2.872.636,00 |
| 11.04.2025 | 208,53 | 213,90 | 205,03 | 212,41 | 1,19% | 2.751.842,00 |
| 10.04.2025 | 212,74 | 214,13 | 204,26 | 209,92 | -3,99% | 3.213.944,00 |
| 09.04.2025 | 199,35 | 219,18 | 196,04 | 218,65 | 8,63% | 6.665.760,00 |
| 08.04.2025 | 211,26 | 211,49 | 197,94 | 201,28 | -1,40% | 4.003.442,00 |
| 07.04.2025 | 202,16 | 214,38 | 199,68 | 204,14 | -2,26% | 6.159.056,00 |
| 04.04.2025 | 212,18 | 216,16 | 207,21 | 208,85 | -3,92% | 5.071.324,00 |
| 03.04.2025 | 219,85 | 223,32 | 215,99 | 217,38 | -6,05% | 4.213.405,00 |
| 02.04.2025 | 224,51 | 232,04 | 224,20 | 231,38 | 1,80% | 1.508.347,00 |
| 01.04.2025 | 225,90 | 228,01 | 223,35 | 227,28 | -0,12% | 2.005.594,00 |
| 31.03.2025 | 222,16 | 228,39 | 219,21 | 227,55 | 0,82% | 3.838.277,00 |
| 28.03.2025 | 230,93 | 231,99 | 224,32 | 225,71 | -2,73% | 1.942.432,00 |
| 27.03.2025 | 233,93 | 233,94 | 229,42 | 232,05 | -1,20% | 2.225.017,00 |
| 26.03.2025 | 235,00 | 236,50 | 232,97 | 234,86 | 0,08% | 1.735.365,00 |
| 25.03.2025 | 234,00 | 235,00 | 231,87 | 234,67 | 0,91% | 1.882.894,00 |
| 24.03.2025 | 232,46 | 233,06 | 229,01 | 232,56 | 1,41% | 2.097.831,00 |
| 21.03.2025 | 227,26 | 229,43 | 219,51 | 229,33 | -1,11% | 4.380.655,00 |
| 20.03.2025 | 230,74 | 233,78 | 230,71 | 231,91 | -0,45% | 1.413.169,00 |
| 19.03.2025 | 228,35 | 234,92 | 227,67 | 232,95 | 2,60% | 1.454.326,00 |
| 18.03.2025 | 234,03 | 234,04 | 226,56 | 227,05 | -3,24% | 1.693.763,00 |
| 17.03.2025 | 228,36 | 235,50 | 228,36 | 234,65 | 2,30% | 2.486.607,00 |
| 14.03.2025 | 224,70 | 230,17 | 224,44 | 229,37 | 3,42% | 2.766.539,00 |
| 13.03.2025 | 227,43 | 227,87 | 220,69 | 221,78 | -2,90% | 4.308.156,00 |
| 12.03.2025 | 234,87 | 235,35 | 225,18 | 228,40 | -1,48% | 3.361.478,00 |
| 11.03.2025 | 236,76 | 238,46 | 229,16 | 231,83 | -2,96% | 4.283.243,00 |
| 10.03.2025 | 242,88 | 243,27 | 237,10 | 238,90 | -3,33% | 3.351.574,00 |
| 07.03.2025 | 250,11 | 250,11 | 242,23 | 247,14 | -1,58% | 2.219.324,00 |
| 06.03.2025 | 256,22 | 256,22 | 250,32 | 251,12 | -3,23% | 1.704.645,00 |
| 05.03.2025 | 259,24 | 260,74 | 255,72 | 259,49 | -0,03% | 1.284.562,00 |
| 04.03.2025 | 259,46 | 262,81 | 255,59 | 259,56 | -1,53% | 1.950.230,00 |
| 03.03.2025 | 264,90 | 267,89 | 260,99 | 263,58 | -0,52% | 1.119.448,00 |
| 28.02.2025 | 260,18 | 265,26 | 259,95 | 264,96 | 2,26% | 1.715.065,00 |
| 27.02.2025 | 261,11 | 263,62 | 258,36 | 259,10 | -0,33% | 1.004.097,00 |
| 26.02.2025 | 260,14 | 262,80 | 259,17 | 259,96 | 0,78% | 1.235.096,00 |
| 25.02.2025 | 259,57 | 259,95 | 254,17 | 257,95 | -0,37% | 1.304.922,00 |
| 24.02.2025 | 261,91 | 264,67 | 258,10 | 258,90 | -0,23% | 1.423.506,00 |
| 21.02.2025 | 268,56 | 269,84 | 256,80 | 259,49 | -3,11% | 1.797.437,00 |
| 20.02.2025 | 269,46 | 269,81 | 265,13 | 267,81 | -0,63% | 1.111.743,00 |
| 19.02.2025 | 267,66 | 270,86 | 266,48 | 269,51 | 0,24% | 1.551.628,00 |
| 18.02.2025 | 266,52 | 269,30 | 262,98 | 268,87 | 0,86% | 1.791.076,00 |
| 17.02.2025 | 266,50 | 266,62 | 266,10 | 266,58 | 0,27% | - |
| 14.02.2025 | 270,78 | 271,00 | 264,71 | 265,87 | -1,35% | 1.699.288,00 |
| 13.02.2025 | 275,00 | 275,22 | 267,77 | 269,52 | -1,44% | 1.546.941,00 |
| 12.02.2025 | 268,17 | 274,53 | 268,17 | 273,45 | 1,61% | 1.841.722,00 |
| 11.02.2025 | 264,36 | 270,89 | 263,00 | 269,12 | 0,61% | 2.045.125,00 |
| 10.02.2025 | 270,98 | 271,47 | 265,44 | 267,48 | -0,82% | 1.392.909,00 |