167,775€
-5,27%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 177,00 | 177,00 | 165,25 | 167,68 | -5,32% | 5.653,00 |
| 29.07.2026 | 174,13 | 177,48 | 171,30 | 177,10 | 1,08% | 2.126,00 |
| 28.07.2026 | 165,23 | 175,55 | 162,70 | 175,20 | 6,83% | 4.300,00 |
| 27.07.2026 | 158,00 | 164,50 | 157,05 | 164,00 | 4,46% | 2.232,00 |
| 24.07.2026 | 154,00 | 158,00 | 151,50 | 157,00 | 3,66% | 2.033,00 |
| 23.07.2026 | 154,80 | 156,45 | 150,65 | 151,45 | -2,98% | 2.481,00 |
| 22.07.2026 | 156,40 | 157,80 | 155,00 | 156,10 | -0,41% | 1.140,00 |
| 21.07.2026 | 159,70 | 159,70 | 155,55 | 156,75 | -0,16% | 1.654,00 |
| 20.07.2026 | 158,10 | 160,45 | 156,40 | 157,00 | -0,95% | 1.235,00 |
| 17.07.2026 | 161,00 | 162,50 | 156,80 | 158,50 | -1,67% | 7.249,00 |
| 16.07.2026 | 158,65 | 161,20 | 157,45 | 161,20 | 0,91% | 1.173,00 |
| 15.07.2026 | 152,65 | 159,75 | 152,25 | 159,75 | 4,21% | 1.245,00 |
| 14.07.2026 | 154,95 | 155,95 | 151,45 | 153,30 | -0,23% | 1.924,00 |
| 13.07.2026 | 155,55 | 158,15 | 153,15 | 153,65 | -1,54% | 2.449,00 |
| 10.07.2026 | 151,95 | 157,45 | 151,50 | 156,05 | 2,26% | 947,00 |
| 09.07.2026 | 154,10 | 154,45 | 148,55 | 152,60 | -0,07% | 2.928,00 |
| 08.07.2026 | 159,25 | 160,60 | 151,75 | 152,70 | -3,87% | 4.785,00 |
| 07.07.2026 | 157,75 | 164,45 | 157,75 | 158,85 | 0,41% | 2.866,00 |
| 06.07.2026 | 161,50 | 163,35 | 158,20 | 158,20 | -2,47% | 2.904,00 |
| 03.07.2026 | 162,40 | 163,40 | 161,55 | 162,20 | 0,96% | 1.669,00 |
| 02.07.2026 | 159,75 | 162,75 | 159,25 | 160,65 | 0,16% | 3.130,00 |
| 01.07.2026 | 156,40 | 162,60 | 155,05 | 160,40 | 2,95% | 2.274,00 |
| 30.06.2026 | 161,45 | 161,85 | 155,75 | 155,80 | -2,66% | 1.640,00 |
| 29.06.2026 | 160,00 | 162,00 | 158,50 | 160,05 | 0,91% | 3.007,00 |
| 26.06.2026 | 155,00 | 160,95 | 153,95 | 158,60 | 2,09% | 1.678,00 |
| 25.06.2026 | 158,65 | 160,00 | 155,35 | 155,35 | -2,33% | 4.574,00 |
| 24.06.2026 | 148,70 | 162,75 | 147,40 | 159,05 | 7,18% | 6.740,00 |
| 23.06.2026 | 145,95 | 149,95 | 145,00 | 148,40 | 1,02% | 3.836,00 |
| 22.06.2026 | 150,95 | 151,60 | 143,75 | 146,90 | -1,01% | 3.880,00 |
| 19.06.2026 | 148,55 | 151,00 | 148,25 | 148,40 | -1,10% | 1.493,00 |
| 18.06.2026 | 149,50 | 151,80 | 149,40 | 150,05 | 0,70% | 2.638,00 |
| 17.06.2026 | 152,00 | 152,70 | 149,00 | 149,00 | -1,39% | 4.026,00 |
| 16.06.2026 | 151,25 | 152,15 | 149,05 | 151,10 | 0,23% | 7.838,00 |
| 15.06.2026 | 143,65 | 152,00 | 142,90 | 150,75 | 6,09% | 9.720,00 |
| 12.06.2026 | 141,20 | 145,30 | 140,15 | 142,10 | 0,39% | 4.074,00 |
| 11.06.2026 | 138,30 | 142,25 | 137,50 | 141,55 | 1,25% | 3.037,00 |
| 10.06.2026 | 142,35 | 143,40 | 138,10 | 139,80 | -1,83% | 2.065,00 |
| 09.06.2026 | 140,25 | 145,95 | 139,05 | 142,40 | 1,14% | 3.050,00 |
| 08.06.2026 | 142,15 | 145,20 | 140,80 | 140,80 | -2,26% | 3.785,00 |
| 05.06.2026 | 143,95 | 147,35 | 142,15 | 144,05 | 0,35% | 3.637,00 |
| 04.06.2026 | 140,85 | 147,40 | 140,65 | 143,55 | 1,02% | 1.926,00 |
| 03.06.2026 | 144,95 | 145,60 | 141,75 | 142,10 | -1,01% | 7.345,00 |
| 02.06.2026 | 143,60 | 145,95 | 139,80 | 143,55 | -2,18% | 1.827,00 |
| 01.06.2026 | 145,15 | 146,95 | 142,05 | 146,75 | 2,26% | 6.426,00 |
| 29.05.2026 | 146,50 | 146,65 | 143,50 | 143,50 | -1,37% | 3.689,00 |
| 28.05.2026 | 145,00 | 146,05 | 143,85 | 145,50 | 0,90% | 3.057,00 |
| 27.05.2026 | 141,50 | 146,30 | 140,40 | 144,20 | 2,67% | 4.155,00 |
| 26.05.2026 | 139,95 | 142,60 | 138,40 | 140,45 | -0,99% | 3.691,00 |
| 25.05.2026 | 139,05 | 142,10 | 139,05 | 141,85 | 2,09% | 3.068,00 |
| 22.05.2026 | 138,65 | 140,00 | 137,00 | 138,95 | 1,35% | 2.956,00 |
| 21.05.2026 | 135,20 | 138,00 | 132,90 | 137,10 | 1,33% | 7.501,00 |
| 20.05.2026 | 134,15 | 136,05 | 129,80 | 135,30 | 1,61% | 6.079,00 |
| 19.05.2026 | 132,15 | 138,55 | 132,15 | 133,15 | 0,11% | 9.683,00 |
| 18.05.2026 | 132,40 | 134,35 | 131,25 | 133,00 | 0,26% | 3.789,00 |
| 15.05.2026 | 133,20 | 135,50 | 131,85 | 132,65 | -0,26% | 6.701,00 |
| 14.05.2026 | 132,00 | 135,00 | 131,80 | 133,00 | 0,64% | 1.753,00 |
| 13.05.2026 | 137,85 | 138,35 | 132,15 | 132,15 | -3,47% | 6.353,00 |
| 12.05.2026 | 134,00 | 137,25 | 134,00 | 136,90 | 2,32% | 3.861,00 |
| 11.05.2026 | 140,30 | 141,75 | 132,55 | 133,80 | -5,14% | 12.297,00 |
| 08.05.2026 | 145,95 | 147,00 | 141,00 | 141,05 | -3,42% | 5.342,00 |
| 07.05.2026 | 142,45 | 147,60 | 142,25 | 146,05 | 1,64% | 4.181,00 |
| 06.05.2026 | 142,00 | 149,90 | 141,55 | 143,70 | 0,21% | 5.163,00 |
| 05.05.2026 | 141,50 | 144,00 | 140,25 | 143,40 | 1,09% | 3.543,00 |
| 04.05.2026 | 145,00 | 146,05 | 141,45 | 141,85 | -1,42% | 10.078,00 |
| 30.04.2026 | 147,75 | 149,05 | 143,00 | 143,90 | -3,42% | 6.880,00 |
| 29.04.2026 | 142,40 | 150,60 | 138,00 | 149,00 | 0,47% | 10.413,00 |
| 28.04.2026 | 151,55 | 154,05 | 148,30 | 148,30 | -2,34% | 2.733,00 |
| 27.04.2026 | 154,75 | 154,75 | 151,85 | 151,85 | -1,36% | 4.103,00 |
| 24.04.2026 | 152,80 | 155,45 | 150,50 | 153,95 | 2,22% | 1.851,00 |
| 23.04.2026 | 152,65 | 153,80 | 149,60 | 150,60 | -1,79% | 3.726,00 |
| 22.04.2026 | 164,65 | 164,95 | 152,25 | 153,35 | -5,78% | 4.450,00 |
| 21.04.2026 | 164,35 | 165,00 | 162,20 | 162,75 | 0,09% | 2.694,00 |
| 20.04.2026 | 161,65 | 163,75 | 160,05 | 162,60 | -0,18% | 3.923,00 |
| 17.04.2026 | 156,40 | 163,40 | 156,40 | 162,90 | 3,86% | 5.165,00 |
| 16.04.2026 | 158,30 | 159,20 | 156,85 | 156,85 | -0,29% | 2.362,00 |
| 15.04.2026 | 154,65 | 158,00 | 153,20 | 157,30 | 2,21% | 5.262,00 |
| 14.04.2026 | 151,55 | 154,70 | 150,05 | 153,90 | 2,91% | 3.346,00 |
| 13.04.2026 | 147,85 | 151,40 | 146,10 | 149,55 | 1,39% | 5.257,00 |
| 10.04.2026 | 152,00 | 152,50 | 146,85 | 147,50 | -2,35% | 3.576,00 |
| 09.04.2026 | 155,45 | 155,75 | 148,85 | 151,05 | -2,42% | 4.468,00 |
| 08.04.2026 | 153,45 | 159,50 | 153,45 | 154,80 | 3,44% | 12.033,00 |
| 07.04.2026 | 153,90 | 156,50 | 147,60 | 149,65 | -95,86% | 8.031,00 |
| 02.04.2026 | 3.590,00 | 3.628,00 | 3.520,00 | 3.611,00 | 0,00% | 244,00 |
| 01.04.2026 | 3.660,00 | 3.700,00 | 3.507,00 | 3.611,00 | -0,85% | 150,00 |
| 31.03.2026 | 3.615,00 | 3.663,00 | 3.547,00 | 3.642,00 | 1,70% | 125,00 |
| 30.03.2026 | 3.529,00 | 3.626,00 | 3.515,00 | 3.581,00 | 1,79% | 145,00 |
| 27.03.2026 | 3.690,00 | 3.690,00 | 3.507,00 | 3.518,00 | -4,14% | 154,00 |
| 26.03.2026 | 3.661,00 | 3.685,00 | 3.628,00 | 3.670,00 | 0,36% | 89,00 |
| 25.03.2026 | 3.726,00 | 3.768,00 | 3.630,00 | 3.657,00 | -1,56% | 107,00 |
| 24.03.2026 | 3.809,00 | 3.812,00 | 3.691,00 | 3.715,00 | -2,19% | 135,00 |
| 23.03.2026 | 3.719,00 | 3.838,00 | 3.698,00 | 3.798,00 | 2,43% | 240,00 |
| 20.03.2026 | 3.711,00 | 3.741,00 | 3.670,00 | 3.708,00 | -0,64% | 154,00 |
| 19.03.2026 | 3.840,00 | 3.842,00 | 3.691,00 | 3.732,00 | -2,58% | 83,00 |
| 18.03.2026 | 3.880,00 | 3.900,00 | 3.823,00 | 3.831,00 | -0,75% | 263,00 |
| 17.03.2026 | 3.705,00 | 3.880,00 | 3.705,00 | 3.860,00 | 3,46% | 157,00 |
| 16.03.2026 | 3.722,00 | 3.778,00 | 3.680,00 | 3.731,00 | 0,30% | 147,00 |
| 13.03.2026 | 3.655,00 | 3.758,00 | 3.653,00 | 3.720,00 | 1,36% | 157,00 |
| 12.03.2026 | 3.730,00 | 3.763,00 | 3.670,00 | 3.670,00 | -1,32% | 76,00 |
| 11.03.2026 | 3.774,00 | 3.789,00 | 3.719,00 | 3.719,00 | -1,59% | 102,00 |
| 10.03.2026 | 3.790,00 | 3.830,00 | 3.692,00 | 3.779,00 | -1,46% | 94,00 |