148,025€
4,61%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 143,95 | 149,15 | 143,75 | 148,40 | 4,88% | 402,00 |
| 11.11.2026 | 142,35 | 144,00 | 141,50 | 141,50 | -2,95% | 403,00 |
| 10.11.2026 | 145,60 | 146,85 | 143,95 | 145,80 | 0,86% | 552,00 |
| 09.11.2026 | 144,45 | 146,50 | 143,75 | 144,55 | -2,10% | 1.540,00 |
| 06.11.2026 | 149,55 | 149,95 | 146,70 | 147,65 | -0,47% | 1.298,00 |
| 05.11.2026 | 151,80 | 154,25 | 146,45 | 148,35 | -2,75% | 2.613,00 |
| 04.11.2026 | 136,30 | 154,00 | 136,30 | 152,55 | 12,62% | 2.782,00 |
| 03.11.2026 | 138,15 | 138,65 | 135,45 | 135,45 | -2,59% | 1.181,00 |
| 02.11.2026 | 134,10 | 139,05 | 133,00 | 139,05 | 3,85% | 611,00 |
| 30.10.2026 | 136,60 | 136,90 | 133,05 | 133,90 | -0,22% | 681,00 |
| 29.10.2026 | 133,50 | 136,10 | 133,35 | 134,20 | 1,24% | 655,00 |
| 28.10.2026 | 136,25 | 136,25 | 132,55 | 132,55 | -2,50% | 768,00 |
| 27.10.2026 | 138,15 | 138,15 | 135,00 | 135,95 | 0,30% | 2.711,00 |
| 26.10.2026 | 140,95 | 140,95 | 135,55 | 135,55 | -3,28% | 1.210,00 |
| 23.10.2026 | 143,75 | 143,90 | 140,10 | 140,15 | -3,78% | 801,00 |
| 22.10.2026 | 139,30 | 146,50 | 138,90 | 145,65 | 3,04% | 1.971,00 |
| 21.10.2026 | 144,35 | 145,75 | 140,00 | 141,35 | -2,95% | 926,00 |
| 20.10.2026 | 145,45 | 147,45 | 144,90 | 145,65 | 1,25% | 466,00 |
| 19.10.2026 | 146,70 | 146,70 | 143,25 | 143,85 | -2,77% | 409,00 |
| 16.10.2026 | 147,40 | 149,65 | 147,40 | 147,95 | -1,20% | 963,00 |
| 15.10.2026 | 143,50 | 150,00 | 143,50 | 149,75 | 4,39% | 446,00 |
| 14.10.2026 | 141,00 | 143,45 | 140,90 | 143,45 | 1,95% | 896,00 |
| 13.10.2026 | 141,80 | 142,80 | 140,65 | 140,70 | -1,30% | 941,00 |
| 12.10.2026 | 143,85 | 144,15 | 142,05 | 142,55 | -0,28% | 689,00 |
| 09.10.2026 | 143,10 | 143,40 | 142,20 | 142,95 | 2,73% | 624,00 |
| 08.10.2026 | 140,05 | 140,05 | 138,00 | 139,15 | -1,14% | 1.232,00 |
| 07.10.2026 | 140,85 | 141,35 | 139,85 | 140,75 | -0,07% | 736,00 |
| 06.10.2026 | 141,85 | 141,90 | 139,80 | 140,85 | 0,04% | 3.183,00 |
| 05.10.2026 | 142,85 | 142,85 | 138,00 | 140,80 | -0,28% | 2.789,00 |
| 02.10.2026 | 143,25 | 144,90 | 141,20 | 141,20 | -1,29% | 3.385,00 |
| 01.10.2026 | 145,30 | 146,00 | 142,10 | 143,05 | -1,24% | 2.664,00 |
| 30.09.2026 | 143,05 | 145,70 | 141,80 | 144,85 | 1,47% | 1.899,00 |
| 29.09.2026 | 143,60 | 145,30 | 142,30 | 142,75 | -0,94% | 1.264,00 |
| 28.09.2026 | 144,15 | 144,85 | 142,00 | 144,10 | 1,34% | 1.648,00 |
| 25.09.2026 | 138,85 | 142,20 | 138,10 | 142,20 | 2,56% | 2.006,00 |
| 24.09.2026 | 137,40 | 139,60 | 136,60 | 138,65 | 1,17% | 3.185,00 |
| 23.09.2026 | 143,85 | 144,55 | 136,95 | 137,05 | -3,52% | 3.869,00 |
| 22.09.2026 | 148,20 | 150,45 | 141,60 | 142,05 | -3,17% | 2.435,00 |
| 21.09.2026 | 147,00 | 147,20 | 144,90 | 146,70 | -0,61% | 894,00 |
| 18.09.2026 | 148,90 | 148,90 | 147,00 | 147,60 | -0,44% | 365,00 |
| 17.09.2026 | 150,55 | 151,55 | 146,45 | 148,25 | -1,07% | 1.695,00 |
| 16.09.2026 | 148,10 | 150,30 | 147,90 | 149,85 | 1,42% | 1.390,00 |
| 15.09.2026 | 152,05 | 152,05 | 147,75 | 147,75 | -2,99% | 340,00 |
| 14.09.2026 | 149,60 | 157,00 | 148,10 | 152,30 | 1,67% | 5.443,00 |
| 11.09.2026 | 151,25 | 152,15 | 149,00 | 149,80 | -1,19% | 579,00 |
| 10.09.2026 | 150,00 | 151,60 | 148,10 | 151,60 | 2,29% | 3.836,00 |
| 09.09.2026 | 155,65 | 155,80 | 147,50 | 148,20 | -5,45% | 3.713,00 |
| 08.09.2026 | 165,95 | 165,95 | 156,75 | 156,75 | -6,84% | 1.245,00 |
| 07.09.2026 | 166,65 | 168,25 | 164,05 | 168,25 | 1,02% | 2.162,00 |
| 04.09.2026 | 168,80 | 169,00 | 166,00 | 166,55 | -2,69% | 389,00 |
| 03.09.2026 | 171,40 | 174,40 | 169,05 | 171,15 | -0,09% | 1.583,00 |
| 02.09.2026 | 169,20 | 171,45 | 169,15 | 171,30 | -0,52% | 353,00 |
| 01.09.2026 | 172,30 | 172,90 | 170,85 | 172,20 | -0,32% | 1.112,00 |
| 31.08.2026 | 175,75 | 176,00 | 172,75 | 172,75 | -2,46% | 606,00 |
| 28.08.2026 | 174,45 | 177,40 | 174,20 | 177,10 | 0,34% | 568,00 |
| 27.08.2026 | 176,90 | 177,85 | 176,30 | 176,50 | -2,24% | 562,00 |
| 26.08.2026 | 182,75 | 185,00 | 180,50 | 180,55 | -0,99% | 835,00 |
| 25.08.2026 | 183,20 | 183,80 | 182,10 | 182,35 | -0,79% | 575,00 |
| 24.08.2026 | 178,10 | 183,80 | 178,10 | 183,80 | 1,86% | 1.245,00 |
| 21.08.2026 | 177,95 | 181,00 | 177,25 | 180,45 | -0,25% | 848,00 |
| 20.08.2026 | 182,30 | 182,45 | 180,60 | 180,90 | -1,63% | 1.654,00 |
| 19.08.2026 | 179,05 | 184,95 | 179,00 | 183,90 | 1,04% | 817,00 |
| 18.08.2026 | 177,60 | 182,00 | 175,90 | 182,00 | 1,03% | 952,00 |
| 17.08.2026 | 183,10 | 183,20 | 179,85 | 180,15 | -2,67% | 343,00 |
| 14.08.2026 | 183,65 | 185,10 | 183,05 | 185,10 | 0,93% | 1.261,00 |
| 13.08.2026 | 184,90 | 184,90 | 181,40 | 183,40 | 0,58% | 613,00 |
| 12.08.2026 | 184,65 | 184,75 | 181,40 | 182,35 | -1,00% | 868,00 |
| 11.08.2026 | 183,90 | 185,40 | 181,85 | 184,20 | 1,01% | 1.381,00 |
| 10.08.2026 | 185,35 | 185,35 | 182,25 | 182,35 | -1,83% | 987,00 |
| 07.08.2026 | 180,25 | 185,85 | 179,00 | 185,75 | 3,63% | 1.094,00 |
| 06.08.2026 | 179,50 | 183,00 | 179,25 | 179,25 | 0,59% | 1.505,00 |
| 05.08.2026 | 177,80 | 184,45 | 177,35 | 178,20 | 6,13% | 3.610,00 |
| 04.08.2026 | 167,65 | 169,00 | 164,20 | 167,90 | -0,27% | 2.935,00 |
| 03.08.2026 | 168,85 | 172,30 | 166,60 | 168,35 | 0,33% | 1.408,00 |
| 31.07.2026 | 168,25 | 169,00 | 166,40 | 167,80 | 0,54% | 1.180,00 |
| 30.07.2026 | 175,60 | 175,60 | 165,55 | 166,90 | -5,14% | 1.052,00 |
| 29.07.2026 | 174,05 | 175,95 | 172,15 | 175,95 | 1,91% | 1.357,00 |
| 28.07.2026 | 164,45 | 172,65 | 163,95 | 172,65 | 6,25% | 2.212,00 |
| 27.07.2026 | 156,60 | 162,65 | 156,60 | 162,50 | 2,82% | 1.356,00 |
| 24.07.2026 | 151,30 | 158,05 | 151,30 | 158,05 | 4,77% | 662,00 |
| 23.07.2026 | 156,35 | 156,35 | 150,85 | 150,85 | -4,07% | 1.006,00 |
| 22.07.2026 | 156,05 | 157,25 | 155,05 | 157,25 | 0,80% | 256,00 |
| 21.07.2026 | 156,35 | 158,00 | 156,00 | 156,00 | -0,67% | 310,00 |
| 20.07.2026 | 159,05 | 159,05 | 155,95 | 157,05 | 0,06% | 437,00 |
| 17.07.2026 | 160,90 | 162,00 | 156,55 | 156,95 | -1,29% | 1.772,00 |
| 16.07.2026 | 158,95 | 160,85 | 157,55 | 159,00 | 0,95% | 1.125,00 |
| 15.07.2026 | 153,15 | 157,50 | 152,60 | 157,50 | 2,71% | 1.101,00 |
| 14.07.2026 | 154,30 | 154,30 | 150,20 | 153,35 | -0,81% | 1.739,00 |
| 13.07.2026 | 156,55 | 157,70 | 153,75 | 154,60 | -1,37% | 915,00 |
| 10.07.2026 | 153,45 | 157,05 | 152,50 | 156,75 | 3,09% | 665,00 |
| 09.07.2026 | 152,50 | 153,00 | 149,10 | 152,05 | -0,16% | 1.018,00 |
| 08.07.2026 | 158,60 | 160,10 | 152,20 | 152,30 | -4,57% | 1.757,00 |
| 07.07.2026 | 159,20 | 164,00 | 158,75 | 159,60 | -0,22% | 1.608,00 |
| 06.07.2026 | 161,60 | 163,40 | 159,40 | 159,95 | -0,68% | 1.300,00 |
| 03.07.2026 | 164,95 | 164,95 | 161,05 | 161,05 | 0,31% | 236,00 |
| 02.07.2026 | 161,30 | 162,55 | 160,05 | 160,55 | -0,86% | 693,00 |
| 01.07.2026 | 156,55 | 162,35 | 156,05 | 161,95 | 2,83% | 2.869,00 |
| 30.06.2026 | 160,30 | 160,30 | 156,70 | 157,50 | -2,51% | 1.289,00 |
| 29.06.2026 | 160,15 | 163,15 | 159,65 | 161,55 | 1,67% | 1.097,00 |
| 26.06.2026 | 157,70 | 158,90 | 155,35 | 158,90 | 1,15% | 1.221,00 |