144,825€
0,16%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 145,05 | 145,85 | 143,55 | 144,60 | -0,92% | 2.235,00 |
| 27.05.2026 | 141,20 | 145,95 | 140,80 | 145,95 | 3,36% | 1.185,00 |
| 26.05.2026 | 140,20 | 142,90 | 138,55 | 141,20 | 0,04% | 1.823,00 |
| 25.05.2026 | 141,75 | 141,75 | 140,45 | 141,15 | 2,58% | 1.302,00 |
| 22.05.2026 | 137,70 | 140,30 | 137,00 | 137,60 | 2,84% | 5.090,00 |
| 21.05.2026 | 135,05 | 136,00 | 133,00 | 133,80 | -0,41% | 1.014,00 |
| 20.05.2026 | 132,95 | 134,45 | 130,00 | 134,35 | -0,96% | 2.297,00 |
| 19.05.2026 | 133,40 | 138,35 | 132,40 | 135,65 | 2,26% | 4.853,00 |
| 18.05.2026 | 132,15 | 134,50 | 131,60 | 132,65 | 0,19% | 6.242,00 |
| 15.05.2026 | 134,95 | 134,95 | 132,30 | 132,40 | -0,97% | 2.567,00 |
| 14.05.2026 | 132,05 | 135,20 | 132,05 | 133,70 | 0,60% | 631,00 |
| 13.05.2026 | 136,65 | 137,70 | 132,90 | 132,90 | -2,74% | 2.540,00 |
| 12.05.2026 | 135,70 | 137,20 | 133,65 | 136,65 | 0,70% | 2.529,00 |
| 11.05.2026 | 140,95 | 140,95 | 135,70 | 135,70 | -6,22% | 1.656,00 |
| 08.05.2026 | 147,50 | 147,50 | 141,80 | 144,70 | -1,63% | 1.670,00 |
| 07.05.2026 | 142,90 | 147,55 | 142,70 | 147,10 | 1,69% | 1.282,00 |
| 06.05.2026 | 142,95 | 149,95 | 142,20 | 144,65 | 1,19% | 2.601,00 |
| 05.05.2026 | 142,85 | 143,35 | 141,15 | 142,95 | 0,14% | 948,00 |
| 04.05.2026 | 145,20 | 145,80 | 142,75 | 142,75 | -0,76% | 6.484,00 |
| 30.04.2026 | 148,30 | 149,70 | 143,85 | 143,85 | -2,97% | 1.192,00 |
| 29.04.2026 | 142,35 | 150,90 | 137,95 | 148,25 | -1,92% | 5.401,00 |
| 28.04.2026 | 152,45 | 153,50 | 151,15 | 151,15 | -0,98% | 657,00 |
| 27.04.2026 | 153,55 | 155,10 | 152,45 | 152,65 | -0,84% | 2.374,00 |
| 24.04.2026 | 151,05 | 153,95 | 150,95 | 153,95 | 1,38% | 637,00 |
| 23.04.2026 | 152,80 | 153,40 | 151,70 | 151,85 | -2,38% | 918,00 |
| 22.04.2026 | 164,20 | 164,70 | 155,55 | 155,55 | -4,60% | 2.734,00 |
| 21.04.2026 | 163,85 | 164,05 | 162,55 | 163,05 | 1,49% | 589,00 |
| 20.04.2026 | 161,50 | 162,50 | 160,65 | 160,65 | -1,08% | 436,00 |
| 17.04.2026 | 157,85 | 162,85 | 156,50 | 162,40 | 2,59% | 1.114,00 |
| 16.04.2026 | 157,80 | 159,45 | 157,50 | 158,30 | 0,51% | 574,00 |
| 15.04.2026 | 154,10 | 157,50 | 153,65 | 157,50 | 2,27% | 637,00 |
| 14.04.2026 | 151,10 | 154,00 | 149,95 | 154,00 | 2,74% | 1.238,00 |
| 13.04.2026 | 147,45 | 149,90 | 146,25 | 149,90 | 1,77% | 763,00 |
| 10.04.2026 | 152,25 | 152,55 | 147,30 | 147,30 | -1,41% | 1.757,00 |
| 09.04.2026 | 154,50 | 156,15 | 149,20 | 149,40 | -4,45% | 606,00 |
| 08.04.2026 | 154,95 | 159,50 | 154,55 | 156,35 | 4,48% | 1.671,00 |
| 07.04.2026 | 152,55 | 155,35 | 148,85 | 149,65 | 3,44% | 1.348,00 |
| 02.04.2026 | 139,60 | 145,52 | 139,60 | 144,68 | -1,09% | 950,00 |
| 01.04.2026 | 148,00 | 148,00 | 142,16 | 146,28 | 1,89% | 1.300,00 |
| 31.03.2026 | 142,00 | 143,56 | 142,00 | 143,56 | -0,58% | 1.325,00 |
| 30.03.2026 | 141,48 | 144,40 | 141,48 | 144,40 | 1,72% | 650,00 |
| 27.03.2026 | 145,68 | 145,68 | 141,76 | 141,96 | -2,93% | 1.450,00 |
| 26.03.2026 | 147,28 | 147,28 | 145,72 | 146,24 | -0,73% | 650,00 |
| 25.03.2026 | 148,72 | 150,92 | 146,32 | 147,32 | -1,18% | 1.200,00 |
| 24.03.2026 | 153,28 | 153,28 | 148,84 | 149,08 | -1,69% | 900,00 |
| 23.03.2026 | 149,36 | 153,20 | 148,72 | 151,64 | 2,18% | 2.225,00 |
| 20.03.2026 | 147,80 | 148,96 | 147,80 | 148,40 | -0,32% | 875,00 |
| 19.03.2026 | 153,52 | 153,64 | 148,88 | 148,88 | -3,20% | 1.075,00 |
| 18.03.2026 | 153,88 | 154,80 | 153,08 | 153,80 | -0,05% | 1.150,00 |
| 17.03.2026 | 148,88 | 154,80 | 148,88 | 153,88 | 3,16% | 1.975,00 |
| 16.03.2026 | 149,44 | 150,32 | 148,48 | 149,16 | 0,00% | 775,00 |
| 13.03.2026 | 147,40 | 150,40 | 147,40 | 149,16 | 0,92% | 3.200,00 |
| 12.03.2026 | 149,60 | 150,40 | 147,80 | 147,80 | -0,62% | 675,00 |
| 11.03.2026 | 149,72 | 152,20 | 148,36 | 148,72 | -1,17% | 750,00 |
| 10.03.2026 | 151,88 | 152,84 | 148,72 | 150,48 | -0,48% | 2.375,00 |
| 09.03.2026 | 153,60 | 155,68 | 150,96 | 151,20 | -2,93% | 2.725,00 |
| 06.03.2026 | 159,00 | 159,52 | 155,04 | 155,76 | -1,54% | 3.825,00 |
| 05.03.2026 | 148,96 | 158,52 | 145,88 | 158,20 | 7,47% | 3.575,00 |
| 04.03.2026 | 142,32 | 147,20 | 142,08 | 147,20 | 3,34% | 2.950,00 |
| 03.03.2026 | 141,48 | 143,64 | 139,56 | 142,44 | 0,65% | 4.525,00 |
| 02.03.2026 | 143,24 | 143,24 | 137,68 | 141,52 | -0,76% | 5.250,00 |
| 27.02.2026 | 143,44 | 144,64 | 141,12 | 142,60 | -1,22% | 2.775,00 |
| 26.02.2026 | 140,20 | 145,20 | 140,16 | 144,36 | 3,35% | 3.700,00 |
| 25.02.2026 | 137,76 | 139,68 | 137,60 | 139,68 | 1,51% | 2.150,00 |
| 24.02.2026 | 132,88 | 137,68 | 131,60 | 137,60 | 7,20% | 4.250,00 |
| 23.02.2026 | 137,04 | 137,88 | 128,04 | 128,36 | -6,96% | 7.250,00 |
| 20.02.2026 | 136,36 | 138,04 | 135,08 | 137,96 | 2,89% | 3.100,00 |
| 19.02.2026 | 145,92 | 146,00 | 131,96 | 134,08 | -6,97% | 11.575,00 |
| 18.02.2026 | 139,84 | 144,48 | 139,20 | 144,12 | 3,33% | 6.100,00 |
| 17.02.2026 | 139,44 | 140,00 | 136,80 | 139,48 | -1,83% | 13.475,00 |
| 16.02.2026 | 140,48 | 142,08 | 139,84 | 142,08 | 2,10% | 4.950,00 |
| 13.02.2026 | 140,68 | 141,00 | 137,88 | 139,16 | -1,00% | 5.600,00 |
| 12.02.2026 | 146,28 | 146,28 | 139,80 | 140,56 | -1,93% | 4.000,00 |
| 11.02.2026 | 144,48 | 144,76 | 141,56 | 143,32 | -1,54% | 7.750,00 |
| 10.02.2026 | 143,08 | 146,52 | 140,32 | 145,56 | 1,00% | 23.575,00 |
| 09.02.2026 | 150,12 | 150,44 | 143,68 | 144,12 | -3,51% | 3.300,00 |
| 06.02.2026 | 150,36 | 152,60 | 149,00 | 149,36 | -3,09% | 1.700,00 |
| 05.02.2026 | 156,44 | 157,64 | 152,80 | 154,12 | -0,46% | 4.975,00 |
| 04.02.2026 | 158,80 | 159,92 | 150,20 | 154,84 | -4,87% | 11.850,00 |
| 03.02.2026 | 172,40 | 173,04 | 161,00 | 162,76 | -5,98% | 9.825,00 |
| 02.02.2026 | 169,04 | 173,44 | 168,52 | 173,12 | 3,22% | 1.775,00 |
| 30.01.2026 | 168,48 | 169,68 | 167,72 | 167,72 | -1,87% | 300,00 |
| 29.01.2026 | 169,60 | 171,68 | 168,60 | 170,92 | -0,26% | 4.600,00 |
| 28.01.2026 | 171,56 | 174,08 | 170,44 | 171,36 | -0,19% | 1.225,00 |
| 27.01.2026 | 172,88 | 172,88 | 170,44 | 171,68 | -0,46% | 2.625,00 |
| 26.01.2026 | 172,08 | 173,68 | 170,52 | 172,48 | -0,90% | 5.075,00 |
| 23.01.2026 | 176,32 | 176,32 | 174,04 | 174,04 | -1,14% | 775,00 |
| 22.01.2026 | 176,48 | 178,56 | 176,00 | 176,04 | 1,20% | 7.000,00 |
| 21.01.2026 | 172,20 | 173,96 | 172,00 | 173,96 | 1,66% | 1.225,00 |
| 20.01.2026 | 173,00 | 173,68 | 170,00 | 171,12 | -1,56% | 1.500,00 |
| 19.01.2026 | 175,92 | 175,92 | 173,84 | 173,84 | -2,93% | 325,00 |
| 16.01.2026 | 178,40 | 179,12 | 178,40 | 179,08 | 0,09% | 300,00 |
| 15.01.2026 | 179,12 | 179,20 | 177,56 | 178,92 | 0,79% | 2.325,00 |
| 14.01.2026 | 181,24 | 181,36 | 177,52 | 177,52 | -3,25% | 1.625,00 |
| 13.01.2026 | 184,36 | 184,80 | 182,76 | 183,48 | -1,14% | 500,00 |
| 12.01.2026 | 186,12 | 186,12 | 185,04 | 185,60 | -0,83% | 325,00 |
| 09.01.2026 | 186,04 | 188,00 | 184,96 | 187,16 | 0,80% | 800,00 |
| 08.01.2026 | 186,76 | 186,76 | 184,68 | 185,68 | -0,45% | 600,00 |
| 07.01.2026 | 181,44 | 186,52 | 181,16 | 186,52 | 2,94% | 750,00 |
| 06.01.2026 | 182,24 | 182,24 | 180,44 | 181,20 | -1,80% | 1.275,00 |