167,550€
-4,53%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 176,30 | 176,30 | 165,27 | 167,55 | -4,73% | 2.150,00 |
| 29.07.2026 | 174,18 | 179,10 | 171,50 | 175,88 | 0,30% | 843,00 |
| 28.07.2026 | 165,13 | 175,55 | 163,63 | 175,35 | 6,86% | - |
| 27.07.2026 | 157,05 | 164,50 | 157,05 | 164,10 | 5,19% | 960,00 |
| 24.07.2026 | 151,85 | 158,00 | 151,50 | 156,00 | 2,67% | 44,00 |
| 23.07.2026 | 154,80 | 155,90 | 151,00 | 151,95 | -2,72% | - |
| 22.07.2026 | 155,50 | 157,95 | 155,10 | 156,20 | -0,54% | 40,00 |
| 21.07.2026 | 157,85 | 158,30 | 155,35 | 157,05 | -0,03% | 40,00 |
| 20.07.2026 | 158,10 | 159,15 | 156,10 | 157,10 | -1,38% | 36,00 |
| 17.07.2026 | 160,10 | 161,85 | 156,25 | 159,30 | -1,30% | 53,00 |
| 16.07.2026 | 158,95 | 161,40 | 157,70 | 161,40 | 1,22% | 2.825,00 |
| 15.07.2026 | 152,55 | 159,45 | 152,25 | 159,45 | 4,11% | - |
| 14.07.2026 | 154,95 | 155,05 | 152,00 | 153,15 | -0,71% | 200,00 |
| 13.07.2026 | 153,80 | 156,70 | 153,50 | 154,25 | -1,22% | 1.750,00 |
| 10.07.2026 | 153,25 | 157,25 | 153,20 | 156,15 | 1,86% | 190,00 |
| 09.07.2026 | 152,40 | 153,30 | 149,10 | 153,30 | 0,59% | 83,00 |
| 08.07.2026 | 160,55 | 160,55 | 151,70 | 152,40 | -4,21% | 210,00 |
| 07.07.2026 | 156,30 | 162,20 | 156,30 | 159,10 | 0,70% | - |
| 06.07.2026 | 160,50 | 162,05 | 157,95 | 158,00 | -2,59% | 15,00 |
| 03.07.2026 | 161,75 | 162,50 | 161,55 | 162,20 | 0,46% | 94,00 |
| 02.07.2026 | 159,75 | 162,25 | 158,55 | 161,45 | 0,62% | - |
| 01.07.2026 | 155,05 | 162,40 | 155,05 | 160,45 | 3,28% | 46,00 |
| 30.06.2026 | 160,00 | 160,00 | 155,35 | 155,35 | -2,63% | 50,00 |
| 29.06.2026 | 160,00 | 161,95 | 158,50 | 159,55 | 0,13% | 186,00 |
| 26.06.2026 | 154,15 | 160,75 | 154,15 | 159,35 | 2,51% | - |
| 25.06.2026 | 156,95 | 159,50 | 155,45 | 155,45 | -2,36% | 100,00 |
| 24.06.2026 | 148,90 | 162,55 | 147,50 | 159,20 | 7,42% | 1.028,00 |
| 23.06.2026 | 143,90 | 149,10 | 143,80 | 148,20 | 0,95% | 1,00 |
| 22.06.2026 | 148,30 | 149,95 | 144,90 | 146,80 | -1,08% | 100,00 |
| 19.06.2026 | 148,40 | 150,60 | 148,30 | 148,40 | -0,87% | - |
| 18.06.2026 | 149,80 | 151,80 | 149,70 | 149,70 | 0,37% | 80,00 |
| 17.06.2026 | 150,90 | 151,80 | 148,90 | 149,15 | -1,49% | 158,00 |
| 16.06.2026 | 149,65 | 151,85 | 148,25 | 151,40 | 0,73% | 4.143,00 |
| 15.06.2026 | 143,65 | 151,35 | 142,60 | 150,30 | 5,44% | 620,00 |
| 12.06.2026 | 141,40 | 144,75 | 140,55 | 142,55 | 1,03% | 57,00 |
| 11.06.2026 | 138,50 | 141,75 | 137,50 | 141,10 | 1,29% | 82,00 |
| 10.06.2026 | 140,55 | 142,40 | 138,15 | 139,30 | -2,04% | 17,00 |
| 09.06.2026 | 140,35 | 145,45 | 139,05 | 142,20 | 1,03% | 520,00 |
| 08.06.2026 | 143,30 | 144,20 | 140,75 | 140,75 | -2,19% | 60,00 |
| 05.06.2026 | 142,55 | 145,75 | 142,15 | 143,90 | -0,10% | 236,00 |
| 04.06.2026 | 140,85 | 147,15 | 140,85 | 144,05 | 1,19% | 42,00 |
| 03.06.2026 | 143,15 | 143,95 | 141,85 | 142,35 | -0,77% | 2,00 |
| 02.06.2026 | 143,60 | 145,05 | 141,85 | 143,45 | -1,65% | - |
| 01.06.2026 | 144,05 | 146,40 | 142,95 | 145,85 | 1,60% | 155,00 |
| 29.05.2026 | 145,00 | 146,00 | 143,55 | 143,55 | -1,37% | 225,00 |
| 28.05.2026 | 143,80 | 145,80 | 143,80 | 145,55 | 0,66% | 4.057,00 |
| 27.05.2026 | 140,15 | 146,05 | 140,15 | 144,60 | 3,06% | 72,00 |
| 26.05.2026 | 139,00 | 141,55 | 138,45 | 140,30 | -0,28% | 150,00 |
| 25.05.2026 | 139,05 | 141,60 | 139,05 | 140,70 | 1,41% | 50,00 |
| 22.05.2026 | 137,55 | 139,35 | 137,20 | 138,75 | 0,91% | 30,00 |
| 21.05.2026 | 134,05 | 137,90 | 133,65 | 137,50 | 2,00% | 220,00 |
| 20.05.2026 | 134,20 | 135,95 | 131,10 | 134,80 | 1,47% | 1.248,00 |
| 19.05.2026 | 132,15 | 138,10 | 132,15 | 132,85 | -0,08% | 112,00 |
| 18.05.2026 | 132,50 | 134,10 | 131,25 | 132,95 | 0,19% | 99,00 |
| 15.05.2026 | 132,45 | 134,25 | 132,20 | 132,70 | 0,57% | 429,00 |
| 14.05.2026 | 131,80 | 134,30 | 131,80 | 131,95 | -0,19% | 121,00 |
| 13.05.2026 | 136,55 | 137,10 | 132,20 | 132,20 | -3,33% | 240,00 |
| 12.05.2026 | 134,00 | 137,30 | 134,00 | 136,75 | 2,05% | - |
| 11.05.2026 | 140,30 | 141,55 | 133,00 | 134,00 | -4,73% | 394,00 |
| 08.05.2026 | 145,40 | 147,15 | 140,65 | 140,65 | -3,53% | 77,00 |
| 07.05.2026 | 142,45 | 147,35 | 142,45 | 145,80 | 1,85% | 84,00 |
| 06.05.2026 | 143,00 | 149,40 | 142,25 | 143,15 | -0,14% | 223,00 |
| 05.05.2026 | 141,95 | 143,95 | 141,55 | 143,35 | 1,38% | 70,00 |
| 04.05.2026 | 144,20 | 145,55 | 141,35 | 141,40 | -1,63% | 320,00 |
| 30.04.2026 | 147,45 | 150,10 | 142,75 | 143,75 | -3,52% | 82,00 |
| 29.04.2026 | 142,15 | 149,25 | 138,35 | 149,00 | 0,27% | 245,00 |
| 28.04.2026 | 151,10 | 153,70 | 148,60 | 148,60 | -1,72% | 80,00 |
| 27.04.2026 | 153,25 | 154,45 | 151,20 | 151,20 | -1,72% | 624,00 |
| 24.04.2026 | 151,20 | 155,25 | 150,50 | 153,85 | 2,02% | 76,00 |
| 23.04.2026 | 152,65 | 153,80 | 149,65 | 150,80 | -1,50% | 152,00 |
| 22.04.2026 | 163,05 | 163,60 | 152,00 | 153,10 | -5,99% | 50,00 |
| 21.04.2026 | 162,75 | 164,50 | 161,55 | 162,85 | 0,03% | 92,00 |
| 20.04.2026 | 161,40 | 162,80 | 160,30 | 162,80 | -0,18% | 171,00 |
| 17.04.2026 | 156,40 | 163,35 | 155,80 | 163,10 | 4,08% | 47,00 |
| 16.04.2026 | 157,30 | 158,95 | 156,70 | 156,70 | -0,22% | 91,00 |
| 15.04.2026 | 153,20 | 158,00 | 153,20 | 157,05 | 2,25% | 164,00 |
| 14.04.2026 | 150,20 | 154,45 | 150,05 | 153,60 | 2,13% | 421,00 |
| 13.04.2026 | 146,50 | 151,25 | 146,50 | 150,40 | 2,00% | 281,00 |
| 10.04.2026 | 152,00 | 152,15 | 146,70 | 147,45 | -2,09% | 710,00 |
| 09.04.2026 | 154,25 | 155,00 | 148,70 | 150,60 | -2,78% | 90,00 |
| 08.04.2026 | 154,45 | 158,00 | 154,10 | 154,90 | 3,54% | 218,00 |
| 07.04.2026 | 154,00 | 154,35 | 148,15 | 149,60 | -95,87% | 340,00 |
| 02.04.2026 | 3.530,00 | 3.626,00 | 3.501,00 | 3.626,00 | 0,69% | 28,00 |
| 01.04.2026 | 3.632,00 | 3.680,00 | 3.586,00 | 3.601,00 | -0,99% | 10,00 |
| 31.03.2026 | 3.585,00 | 3.651,00 | 3.552,00 | 3.637,00 | 1,28% | 8,00 |
| 30.03.2026 | 3.512,00 | 3.628,00 | 3.512,00 | 3.591,00 | 2,10% | 80,00 |
| 27.03.2026 | 3.652,00 | 3.659,00 | 3.517,00 | 3.517,00 | -3,75% | 6,00 |
| 26.03.2026 | 3.646,00 | 3.683,00 | 3.631,00 | 3.654,00 | -0,08% | 88,00 |
| 25.03.2026 | 3.728,00 | 3.756,00 | 3.649,00 | 3.657,00 | -1,67% | 6,00 |
| 24.03.2026 | 3.776,00 | 3.795,00 | 3.694,00 | 3.719,00 | -1,59% | 5,00 |
| 23.03.2026 | 3.718,00 | 3.819,00 | 3.700,00 | 3.779,00 | 1,18% | - |
| 20.03.2026 | 3.696,00 | 3.735,00 | 3.677,00 | 3.735,00 | 0,89% | 2,00 |
| 19.03.2026 | 3.817,00 | 3.847,00 | 3.692,00 | 3.702,00 | -2,91% | 2,00 |
| 18.03.2026 | 3.840,00 | 3.880,00 | 3.810,00 | 3.813,00 | -0,73% | 24,00 |
| 17.03.2026 | 3.705,00 | 3.870,00 | 3.705,00 | 3.841,00 | 3,17% | 6,00 |
| 16.03.2026 | 3.723,00 | 3.763,00 | 3.690,00 | 3.723,00 | 0,59% | 5,00 |
| 13.03.2026 | 3.661,00 | 3.757,00 | 3.637,00 | 3.701,00 | 1,23% | 3,00 |
| 12.03.2026 | 3.724,00 | 3.753,00 | 3.655,00 | 3.656,00 | -1,88% | 7,00 |
| 11.03.2026 | 3.751,00 | 3.798,00 | 3.707,00 | 3.726,00 | -0,93% | 2,00 |
| 10.03.2026 | 3.792,00 | 3.824,00 | 3.692,00 | 3.761,00 | -1,36% | 30,00 |