167,525€
-6,41%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 175,60 | 175,60 | 166,95 | 167,45 | -6,45% | 1.110,00 |
| 29.07.2026 | 173,55 | 179,00 | 173,55 | 179,00 | 3,86% | 160,00 |
| 28.07.2026 | 164,70 | 172,35 | 164,70 | 172,35 | 5,09% | 70,00 |
| 27.07.2026 | 158,00 | 164,00 | 158,00 | 164,00 | 5,87% | 75,00 |
| 24.07.2026 | 152,35 | 154,90 | 152,35 | 154,90 | 2,18% | 254,00 |
| 23.07.2026 | 155,35 | 155,35 | 151,60 | 151,60 | -3,56% | 75,00 |
| 22.07.2026 | 155,80 | 157,20 | 155,80 | 157,20 | 1,09% | 13,00 |
| 21.07.2026 | 158,05 | 158,05 | 155,50 | 155,50 | -1,61% | 25,00 |
| 20.07.2026 | 158,35 | 158,35 | 158,05 | 158,05 | -1,83% | 350,00 |
| 17.07.2026 | 162,00 | 162,00 | 160,00 | 161,00 | 1,32% | 250,00 |
| 16.07.2026 | 158,80 | 158,90 | 158,80 | 158,90 | 4,30% | 50,00 |
| 15.07.2026 | 152,35 | 152,35 | 152,35 | 152,35 | -1,36% | 7,00 |
| 14.07.2026 | 154,45 | 154,45 | 154,45 | 154,45 | 0,03% | - |
| 13.07.2026 | 154,75 | 154,75 | 154,40 | 154,40 | 0,65% | 30,00 |
| 10.07.2026 | 152,20 | 153,80 | 152,20 | 153,40 | 0,56% | 95,00 |
| 09.07.2026 | 152,50 | 153,50 | 152,50 | 152,55 | -0,42% | 270,00 |
| 08.07.2026 | 159,10 | 159,10 | 153,00 | 153,20 | -4,16% | 1.038,00 |
| 07.07.2026 | 157,75 | 159,85 | 157,75 | 159,85 | 0,82% | 130,00 |
| 06.07.2026 | 161,45 | 161,85 | 158,55 | 158,55 | -2,31% | 390,00 |
| 03.07.2026 | 161,80 | 162,30 | 161,80 | 162,30 | 0,78% | 30,00 |
| 02.07.2026 | 160,10 | 161,70 | 159,65 | 161,05 | 0,16% | 930,00 |
| 01.07.2026 | 155,70 | 160,80 | 155,70 | 160,80 | 1,48% | 25,00 |
| 30.06.2026 | 159,95 | 159,95 | 158,45 | 158,45 | -1,58% | 640,00 |
| 29.06.2026 | 158,45 | 161,00 | 158,45 | 161,00 | 3,37% | 390,00 |
| 26.06.2026 | 155,75 | 155,75 | 155,75 | 155,75 | -0,95% | - |
| 25.06.2026 | 156,90 | 159,05 | 156,90 | 157,25 | 5,89% | 656,00 |
| 24.06.2026 | 148,50 | 148,50 | 148,50 | 148,50 | 0,24% | - |
| 23.06.2026 | 145,35 | 148,15 | 145,35 | 148,15 | -1,69% | 555,00 |
| 22.06.2026 | 150,70 | 150,70 | 150,70 | 150,70 | 0,53% | 33,00 |
| 19.06.2026 | 148,60 | 149,90 | 148,60 | 149,90 | -0,96% | 540,00 |
| 18.06.2026 | 149,45 | 151,35 | 149,45 | 151,35 | -0,33% | 220,00 |
| 17.06.2026 | 150,60 | 151,85 | 150,60 | 151,85 | 1,54% | 160,00 |
| 16.06.2026 | 150,40 | 150,40 | 149,55 | 149,55 | -1,09% | 520,00 |
| 15.06.2026 | 143,25 | 151,20 | 143,25 | 151,20 | 6,40% | 131,00 |
| 12.06.2026 | 140,80 | 145,15 | 140,80 | 142,10 | 1,32% | 189,00 |
| 11.06.2026 | 138,55 | 140,25 | 138,55 | 140,25 | -0,99% | 244,00 |
| 10.06.2026 | 141,05 | 141,65 | 141,05 | 141,65 | 1,29% | 87,00 |
| 09.06.2026 | 139,85 | 139,85 | 139,85 | 139,85 | -2,31% | - |
| 08.06.2026 | 142,55 | 143,45 | 142,55 | 143,15 | -0,59% | 160,00 |
| 05.06.2026 | 142,90 | 144,60 | 142,90 | 144,00 | -0,62% | 60,00 |
| 04.06.2026 | 141,15 | 145,15 | 141,15 | 144,90 | 0,21% | 50,00 |
| 03.06.2026 | 143,40 | 144,60 | 143,40 | 144,60 | 2,08% | 1,00 |
| 02.06.2026 | 146,05 | 146,05 | 140,75 | 141,65 | -1,60% | 240,00 |
| 01.06.2026 | 143,45 | 144,45 | 143,00 | 143,95 | -0,86% | 275,00 |
| 29.05.2026 | 145,35 | 145,35 | 144,60 | 145,20 | 0,48% | 85,00 |
| 28.05.2026 | 143,90 | 145,40 | 143,90 | 144,50 | -1,13% | 390,00 |
| 27.05.2026 | 140,50 | 146,15 | 140,50 | 146,15 | 2,31% | 300,00 |
| 26.05.2026 | 138,95 | 142,85 | 138,95 | 142,85 | 0,67% | 248,00 |
| 25.05.2026 | 140,20 | 141,90 | 140,10 | 141,90 | 2,83% | 211,00 |
| 22.05.2026 | 137,10 | 138,50 | 137,10 | 138,00 | 2,64% | 699,00 |
| 21.05.2026 | 134,30 | 135,40 | 134,30 | 134,45 | -1,07% | 98,00 |
| 20.05.2026 | 132,55 | 135,90 | 130,00 | 135,90 | -0,51% | 860,00 |
| 19.05.2026 | 132,00 | 137,30 | 132,00 | 136,60 | 3,29% | 865,00 |
| 18.05.2026 | 131,10 | 134,05 | 131,05 | 132,25 | 0,23% | 345,00 |
| 15.05.2026 | 133,25 | 133,25 | 131,95 | 131,95 | -0,90% | 49,00 |
| 14.05.2026 | 132,00 | 134,15 | 132,00 | 133,15 | -0,45% | 565,00 |
| 13.05.2026 | 137,65 | 137,65 | 133,75 | 133,75 | 0,15% | 617,00 |
| 11.05.2026 | 140,20 | 141,50 | 133,55 | 133,55 | -7,77% | 1.190,00 |
| 08.05.2026 | 147,60 | 147,60 | 144,80 | 144,80 | 1,15% | 195,00 |
| 07.05.2026 | 142,85 | 143,80 | 142,85 | 143,15 | -0,87% | 275,00 |
| 06.05.2026 | 142,40 | 147,90 | 142,40 | 144,40 | 1,69% | 350,00 |
| 05.05.2026 | 141,75 | 143,00 | 141,75 | 142,00 | -2,77% | 1.167,00 |
| 04.05.2026 | 144,75 | 146,05 | 144,75 | 146,05 | 1,60% | 128,00 |
| 30.04.2026 | 147,40 | 148,60 | 143,75 | 143,75 | -2,64% | 81,00 |
| 29.04.2026 | 142,70 | 148,00 | 138,00 | 147,65 | -3,84% | 1.069,00 |
| 28.04.2026 | 152,00 | 153,55 | 151,75 | 153,55 | 0,92% | 195,00 |
| 27.04.2026 | 154,65 | 154,65 | 152,15 | 152,15 | -1,78% | 149,00 |
| 24.04.2026 | 151,00 | 154,90 | 151,00 | 154,90 | 1,44% | 245,00 |
| 23.04.2026 | 152,70 | 153,00 | 152,50 | 152,70 | -0,33% | 185,00 |
| 22.04.2026 | 162,95 | 163,95 | 153,20 | 153,20 | -5,72% | 826,00 |
| 21.04.2026 | 162,50 | 162,50 | 162,50 | 162,50 | 0,49% | - |
| 20.04.2026 | 162,35 | 163,05 | 161,70 | 161,70 | -0,25% | 170,00 |
| 17.04.2026 | 156,65 | 163,00 | 156,65 | 162,10 | 2,63% | 322,00 |
| 16.04.2026 | 157,10 | 158,80 | 157,10 | 157,95 | 0,35% | 1.306,00 |
| 15.04.2026 | 154,00 | 157,70 | 153,75 | 157,40 | 1,98% | 1.298,00 |
| 14.04.2026 | 151,35 | 154,35 | 151,00 | 154,35 | 2,42% | 415,00 |
| 13.04.2026 | 147,75 | 150,70 | 147,75 | 150,70 | 2,20% | 651,00 |
| 10.04.2026 | 152,70 | 152,70 | 147,45 | 147,45 | -1,04% | 341,00 |
| 09.04.2026 | 155,55 | 155,75 | 149,00 | 149,00 | -4,61% | 234,00 |
| 08.04.2026 | 153,95 | 159,20 | 153,95 | 156,20 | 3,82% | 1.055,00 |
| 07.04.2026 | 153,50 | 154,80 | 150,45 | 150,45 | 5,95% | 179,00 |
| 02.04.2026 | 141,40 | 142,40 | 141,40 | 142,00 | -3,27% | 750,00 |
| 01.04.2026 | 145,28 | 146,80 | 145,28 | 146,80 | 2,03% | 175,00 |
| 31.03.2026 | 143,52 | 145,20 | 143,08 | 143,88 | 0,33% | 625,00 |
| 30.03.2026 | 140,68 | 143,40 | 140,68 | 143,40 | 0,99% | 125,00 |
| 27.03.2026 | 146,36 | 146,36 | 142,00 | 142,00 | -2,90% | 250,00 |
| 26.03.2026 | 146,08 | 146,24 | 146,08 | 146,24 | 0,03% | 175,00 |
| 25.03.2026 | 149,28 | 149,64 | 145,76 | 146,20 | -1,67% | 475,00 |
| 24.03.2026 | 151,20 | 151,36 | 148,68 | 148,68 | -0,72% | 75,00 |
| 23.03.2026 | 148,76 | 149,76 | 148,76 | 149,76 | 1,08% | 125,00 |
| 20.03.2026 | 148,04 | 148,16 | 148,04 | 148,16 | -0,22% | 350,00 |
| 19.03.2026 | 152,44 | 152,60 | 147,92 | 148,48 | -3,28% | 1.550,00 |
| 18.03.2026 | 153,52 | 153,52 | 153,52 | 153,52 | 2,29% | - |
| 17.03.2026 | 148,04 | 150,08 | 148,04 | 150,08 | 1,08% | 550,00 |
| 16.03.2026 | 148,84 | 148,84 | 148,48 | 148,48 | 0,73% | 125,00 |
| 13.03.2026 | 146,12 | 147,40 | 146,12 | 147,40 | -1,21% | 275,00 |
| 12.03.2026 | 148,64 | 149,20 | 148,64 | 149,20 | 0,46% | 75,00 |
| 11.03.2026 | 150,44 | 151,36 | 148,52 | 148,52 | -1,98% | 250,00 |
| 10.03.2026 | 151,68 | 152,68 | 151,52 | 151,52 | 0,13% | 400,00 |
| 09.03.2026 | 153,32 | 154,80 | 151,32 | 151,32 | -4,93% | 550,00 |