217,562$
0,34%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 217,64 | 220,44 | 217,46 | 217,55 | 0,34% | - |
| 13.09.2024 | 216,70 | 217,89 | 215,75 | 216,82 | 0,32% | 1.241.543,00 |
| 12.09.2024 | 213,96 | 216,59 | 213,40 | 216,13 | 2,15% | 1.811.360,00 |
| 11.09.2024 | 210,21 | 211,97 | 207,06 | 211,58 | 0,44% | 2.262.130,00 |
| 10.09.2024 | 215,04 | 215,31 | 209,79 | 210,65 | -2,00% | 2.052.398,00 |
| 09.09.2024 | 214,75 | 217,43 | 214,48 | 214,94 | 0,86% | 1.654.333,00 |
| 06.09.2024 | 216,56 | 219,48 | 212,89 | 213,10 | -1,34% | 1.492.870,00 |
| 05.09.2024 | 214,81 | 216,48 | 213,28 | 216,00 | 0,82% | 1.273.887,00 |
| 04.09.2024 | 214,84 | 215,12 | 212,98 | 214,25 | -0,65% | 1.042.977,00 |
| 03.09.2024 | 219,07 | 220,01 | 214,46 | 215,65 | -1,82% | 1.581.400,00 |
| 30.08.2024 | 218,66 | 220,15 | 217,00 | 219,64 | 0,91% | 1.582.363,00 |
| 29.08.2024 | 219,42 | 220,46 | 217,31 | 217,66 | 0,27% | 1.196.117,00 |
| 28.08.2024 | 217,85 | 218,40 | 216,29 | 217,08 | -0,58% | 1.637.413,00 |
| 27.08.2024 | 215,25 | 219,25 | 214,22 | 218,34 | 1,42% | 1.005.359,00 |
| 26.08.2024 | 218,00 | 219,30 | 214,24 | 215,29 | -0,83% | 1.224.914,00 |
| 23.08.2024 | 216,25 | 218,57 | 216,25 | 217,09 | 0,58% | 976.308,00 |
| 22.08.2024 | 216,61 | 217,83 | 215,36 | 215,83 | -0,28% | 875.564,00 |
| 21.08.2024 | 213,46 | 216,56 | 213,01 | 216,43 | 1,89% | 1.323.714,00 |
| 20.08.2024 | 214,14 | 214,81 | 212,17 | 212,41 | -1,00% | 805.964,00 |
| 19.08.2024 | 212,70 | 215,44 | 212,33 | 214,55 | 0,98% | 1.118.420,00 |
| 16.08.2024 | 210,42 | 213,02 | 209,94 | 212,46 | 0,89% | 2.628.417,00 |
| 15.08.2024 | 209,44 | 211,26 | 209,09 | 210,59 | 1,35% | 1.951.102,00 |
| 14.08.2024 | 204,28 | 207,93 | 204,02 | 207,79 | 1,28% | 1.562.801,00 |
| 13.08.2024 | 206,52 | 206,67 | 204,55 | 205,16 | -0,21% | 1.528.369,00 |
| 12.08.2024 | 206,41 | 207,00 | 204,90 | 205,59 | -0,35% | 1.383.310,00 |
| 09.08.2024 | 205,20 | 208,26 | 204,51 | 206,32 | 0,62% | 1.210.582,00 |
| 08.08.2024 | 203,17 | 206,50 | 203,17 | 205,04 | 0,75% | 1.967.525,00 |
| 07.08.2024 | 207,64 | 208,64 | 201,11 | 203,52 | -1,74% | 3.470.002,00 |
| 06.08.2024 | 204,07 | 209,23 | 203,17 | 207,12 | 2,63% | 2.313.467,00 |
| 05.08.2024 | 199,66 | 202,84 | 197,65 | 201,82 | -1,53% | 2.470.524,00 |
| 02.08.2024 | 203,95 | 205,65 | 200,00 | 204,96 | -1,80% | 2.507.745,00 |
| 01.08.2024 | 214,66 | 215,16 | 206,61 | 208,71 | -2,78% | 2.863.391,00 |
| 31.07.2024 | 215,25 | 217,04 | 211,86 | 214,67 | -1,87% | 2.871.832,00 |
| 30.07.2024 | 218,68 | 221,42 | 218,09 | 218,76 | 0,43% | 1.230.894,00 |
| 29.07.2024 | 215,80 | 218,27 | 215,23 | 217,82 | 1,03% | 1.171.251,00 |
| 26.07.2024 | 215,06 | 217,09 | 213,77 | 215,61 | 1,14% | 1.615.572,00 |
| 25.07.2024 | 214,15 | 216,79 | 211,10 | 213,18 | -0,66% | 1.887.171,00 |
| 24.07.2024 | 219,30 | 219,66 | 214,21 | 214,60 | -2,75% | 1.365.377,00 |
| 23.07.2024 | 219,59 | 222,89 | 218,97 | 220,66 | 0,23% | 1.046.495,00 |
| 22.07.2024 | 218,91 | 220,69 | 215,56 | 220,15 | 0,44% | 1.189.570,00 |
| 19.07.2024 | 219,19 | 220,16 | 216,88 | 219,19 | 0,09% | 1.594.825,00 |
| 18.07.2024 | 219,27 | 221,38 | 217,51 | 219,00 | -0,36% | 1.287.283,00 |
| 17.07.2024 | 226,50 | 227,01 | 219,29 | 219,79 | -3,68% | 2.044.889,00 |
| 16.07.2024 | 224,00 | 229,03 | 224,00 | 228,19 | 2,33% | 1.648.071,00 |
| 15.07.2024 | 221,28 | 223,12 | 220,41 | 222,99 | 1,03% | 1.500.025,00 |
| 12.07.2024 | 217,88 | 222,42 | 216,54 | 220,72 | 1,78% | 1.794.914,00 |
| 11.07.2024 | 220,00 | 220,10 | 216,45 | 216,86 | -1,36% | 1.644.174,00 |
| 10.07.2024 | 214,23 | 220,00 | 214,23 | 219,85 | 2,14% | 1.777.834,00 |
| 09.07.2024 | 214,53 | 218,21 | 214,40 | 215,25 | 0,32% | 1.541.147,00 |
| 08.07.2024 | 215,40 | 216,34 | 213,19 | 214,57 | 0,07% | 1.172.156,00 |
| 05.07.2024 | 216,52 | 216,52 | 213,04 | 214,41 | -0,79% | 1.193.618,00 |
| 03.07.2024 | 216,29 | 217,26 | 215,35 | 216,12 | 0,24% | 734.403,00 |
| 02.07.2024 | 214,36 | 215,95 | 213,22 | 215,60 | 0,64% | 999.612,00 |
| 01.07.2024 | 218,73 | 218,83 | 212,44 | 214,23 | -1,82% | 1.573.834,00 |
| 28.06.2024 | 215,11 | 218,58 | 215,11 | 218,20 | 1,46% | 3.934.513,00 |
| 27.06.2024 | 213,53 | 215,52 | 212,70 | 215,07 | 0,95% | 1.728.763,00 |
| 26.06.2024 | 214,19 | 215,00 | 211,98 | 213,05 | -0,94% | 1.327.513,00 |
| 25.06.2024 | 217,71 | 218,42 | 214,20 | 215,08 | -0,90% | 1.367.775,00 |
| 24.06.2024 | 216,00 | 217,39 | 214,33 | 217,04 | 0,54% | 1.727.113,00 |
| 21.06.2024 | 217,50 | 217,60 | 213,98 | 215,88 | -0,89% | 2.129.363,00 |
| 20.06.2024 | 215,71 | 218,45 | 215,45 | 217,81 | 0,84% | 2.265.522,00 |
| 18.06.2024 | 215,00 | 216,90 | 213,88 | 216,00 | 0,64% | 1.689.406,00 |
| 17.06.2024 | 209,96 | 214,85 | 209,16 | 214,62 | 2,04% | 1.636.168,00 |
| 14.06.2024 | 210,14 | 210,61 | 207,81 | 210,32 | -0,62% | 1.192.413,00 |
| 13.06.2024 | 210,30 | 211,93 | 208,11 | 211,64 | 0,44% | 1.266.640,00 |
| 12.06.2024 | 207,22 | 211,05 | 207,14 | 210,71 | 2,35% | 1.609.468,00 |
| 11.06.2024 | 204,03 | 206,06 | 202,48 | 205,88 | 0,52% | 1.394.483,00 |
| 10.06.2024 | 201,57 | 205,34 | 201,51 | 204,82 | 1,31% | 1.535.230,00 |
| 07.06.2024 | 200,67 | 202,25 | 200,29 | 202,18 | 0,50% | 1.303.059,00 |
| 06.06.2024 | 202,60 | 204,52 | 200,05 | 201,17 | -0,70% | 1.466.605,00 |
| 05.06.2024 | 201,40 | 202,79 | 199,05 | 202,58 | 1,07% | 1.406.295,00 |
| 04.06.2024 | 197,02 | 201,75 | 197,02 | 200,44 | 1,15% | 2.258.563,00 |
| 03.06.2024 | 200,71 | 201,40 | 195,97 | 198,16 | -1,22% | 1.761.137,00 |
| 31.05.2024 | 197,35 | 200,81 | 196,29 | 200,60 | 2,07% | 3.477.200,00 |
| 30.05.2024 | 197,05 | 197,91 | 194,93 | 196,53 | 0,03% | 1.603.593,00 |
| 29.05.2024 | 198,39 | 198,39 | 195,42 | 196,48 | -1,76% | 1.864.914,00 |
| 28.05.2024 | 202,71 | 203,83 | 199,38 | 200,00 | -1,59% | 1.133.804,00 |
| 24.05.2024 | 200,86 | 203,36 | 200,35 | 203,24 | 1,60% | 1.429.944,00 |
| 23.05.2024 | 204,86 | 204,86 | 199,31 | 200,03 | -2,15% | 1.916.184,00 |
| 22.05.2024 | 205,34 | 207,59 | 202,52 | 204,43 | -0,67% | 3.077.375,00 |
| 21.05.2024 | 205,31 | 206,27 | 203,57 | 205,80 | 0,11% | 1.699.570,00 |
| 20.05.2024 | 204,43 | 207,15 | 204,43 | 205,57 | 0,68% | 1.131.515,00 |
| 17.05.2024 | 206,50 | 206,91 | 204,13 | 204,19 | -0,78% | 899.687,00 |
| 16.05.2024 | 204,77 | 206,84 | 204,08 | 205,79 | 0,60% | 1.511.341,00 |
| 15.05.2024 | 205,17 | 207,66 | 204,01 | 204,57 | -0,36% | 2.111.885,00 |
| 14.05.2024 | 205,96 | 206,49 | 203,03 | 205,30 | -0,38% | 2.096.698,00 |
| 13.05.2024 | 208,63 | 209,00 | 205,01 | 206,09 | -0,96% | 1.912.528,00 |
| 10.05.2024 | 204,80 | 208,33 | 204,48 | 208,08 | 2,26% | 2.431.271,00 |
| 09.05.2024 | 198,73 | 203,73 | 197,17 | 203,48 | 1,54% | 1.477.049,00 |
| 08.05.2024 | 199,00 | 200,64 | 198,49 | 200,39 | 0,34% | 990.947,00 |
| 07.05.2024 | 200,30 | 201,47 | 199,09 | 199,71 | -0,19% | 902.072,00 |
| 06.05.2024 | 198,58 | 200,28 | 198,27 | 200,10 | 1,30% | 903.997,00 |
| 03.05.2024 | 198,65 | 200,28 | 197,34 | 197,54 | 0,01% | 1.853.124,00 |
| 02.05.2024 | 198,76 | 198,76 | 196,72 | 197,53 | -0,11% | 1.466.249,00 |
| 01.05.2024 | 196,69 | 200,64 | 196,00 | 197,74 | 0,23% | 1.694.114,00 |
| 30.04.2024 | 201,61 | 202,15 | 197,03 | 197,28 | -2,41% | 1.756.535,00 |
| 29.04.2024 | 202,33 | 204,47 | 201,40 | 202,16 | 0,02% | 1.223.469,00 |
| 26.04.2024 | 203,31 | 205,10 | 201,97 | 202,12 | -0,89% | 1.572.956,00 |
| 25.04.2024 | 203,08 | 204,86 | 202,04 | 203,93 | -0,38% | 2.083.927,00 |
| 24.04.2024 | 205,56 | 210,34 | 204,23 | 204,70 | 3,89% | 3.141.514,00 |