142,875€
-0,71%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 143,10 | 143,10 | 142,55 | 142,55 | -0,94% | - |
| 29.09.2026 | 143,25 | 143,90 | 143,25 | 143,90 | -0,14% | 40,00 |
| 28.09.2026 | 143,55 | 144,65 | 143,55 | 144,10 | 0,07% | 315,00 |
| 25.09.2026 | 137,75 | 144,00 | 137,75 | 144,00 | 4,58% | 28,00 |
| 24.09.2026 | 137,00 | 138,45 | 137,00 | 137,70 | 0,36% | 170,00 |
| 23.09.2026 | 143,30 | 144,45 | 137,20 | 137,20 | -2,59% | 1.153,00 |
| 22.09.2026 | 147,00 | 150,60 | 140,85 | 140,85 | -4,18% | 455,00 |
| 21.09.2026 | 147,45 | 147,45 | 146,60 | 147,00 | -0,17% | 661,00 |
| 18.09.2026 | 148,45 | 149,05 | 147,25 | 147,25 | -0,41% | 85,00 |
| 17.09.2026 | 149,90 | 150,95 | 147,25 | 147,85 | -1,43% | 76,00 |
| 16.09.2026 | 148,65 | 150,00 | 148,50 | 150,00 | 1,25% | 576,00 |
| 15.09.2026 | 151,90 | 151,90 | 148,15 | 148,15 | -5,46% | 100,00 |
| 14.09.2026 | 149,25 | 157,00 | 149,25 | 156,70 | 3,09% | 3.738,00 |
| 11.09.2026 | 150,00 | 152,00 | 150,00 | 152,00 | 0,13% | 16,00 |
| 10.09.2026 | 149,35 | 151,80 | 149,35 | 151,80 | 2,29% | 255,00 |
| 09.09.2026 | 155,50 | 155,80 | 147,90 | 148,40 | -4,63% | 754,00 |
| 08.09.2026 | 162,70 | 165,00 | 155,60 | 155,60 | -6,24% | 1.007,00 |
| 07.09.2026 | 163,55 | 165,95 | 163,55 | 165,95 | -0,90% | 800,00 |
| 04.09.2026 | 167,30 | 167,45 | 167,30 | 167,45 | -2,13% | 200,00 |
| 03.09.2026 | 171,40 | 171,40 | 170,80 | 171,10 | 1,27% | 23,00 |
| 02.09.2026 | 168,95 | 168,95 | 168,95 | 168,95 | -1,49% | - |
| 01.09.2026 | 172,70 | 172,70 | 171,30 | 171,50 | -0,03% | 103,00 |
| 31.08.2026 | 175,50 | 175,50 | 171,55 | 171,55 | -1,01% | 100,00 |
| 28.08.2026 | 173,40 | 173,40 | 173,30 | 173,30 | -1,76% | 15,00 |
| 27.08.2026 | 177,15 | 177,15 | 176,40 | 176,40 | -3,76% | 22,00 |
| 26.08.2026 | 182,30 | 183,30 | 182,30 | 183,30 | 0,30% | 31,00 |
| 25.08.2026 | 182,75 | 182,75 | 182,75 | 182,75 | -0,16% | - |
| 24.08.2026 | 177,50 | 184,05 | 177,50 | 183,05 | 2,06% | 73,00 |
| 21.08.2026 | 178,90 | 179,35 | 178,90 | 179,35 | -0,91% | 111,00 |
| 20.08.2026 | 182,30 | 182,30 | 180,80 | 181,00 | 1,51% | 210,00 |
| 19.08.2026 | 178,30 | 178,30 | 178,30 | 178,30 | -2,14% | - |
| 18.08.2026 | 175,80 | 182,20 | 175,80 | 182,20 | -1,41% | 14,00 |
| 17.08.2026 | 184,80 | 184,80 | 184,80 | 184,80 | 0,87% | 15,00 |
| 14.08.2026 | 183,10 | 184,00 | 183,10 | 183,20 | -0,22% | 213,00 |
| 13.08.2026 | 183,35 | 183,90 | 183,35 | 183,60 | 1,24% | 100,00 |
| 12.08.2026 | 183,35 | 183,35 | 181,35 | 181,35 | -1,97% | 25,00 |
| 11.08.2026 | 183,30 | 185,00 | 182,40 | 185,00 | 1,56% | 721,00 |
| 10.08.2026 | 184,50 | 185,50 | 182,05 | 182,15 | -2,07% | 537,00 |
| 07.08.2026 | 181,90 | 186,00 | 178,05 | 186,00 | 3,22% | 291,00 |
| 06.08.2026 | 179,15 | 180,20 | 179,15 | 180,20 | 1,09% | 400,00 |
| 05.08.2026 | 177,60 | 180,65 | 176,20 | 178,25 | 8,06% | 774,00 |
| 04.08.2026 | 167,05 | 167,30 | 164,95 | 164,95 | -1,58% | 346,00 |
| 03.08.2026 | 169,60 | 169,60 | 166,30 | 167,60 | -0,27% | 379,00 |
| 31.07.2026 | 167,95 | 168,20 | 167,95 | 168,05 | 0,36% | 70,00 |
| 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 |