167,625€
-4,72%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 176,50 | 177,68 | 165,27 | 166,95 | -5,10% | 49,00 |
| 29.07.2026 | 174,33 | 179,13 | 171,48 | 175,93 | 0,51% | 161,00 |
| 28.07.2026 | 165,00 | 175,58 | 163,68 | 175,02 | 6,48% | 36,00 |
| 27.07.2026 | 156,30 | 164,77 | 156,30 | 164,38 | 5,23% | 237,00 |
| 24.07.2026 | 151,80 | 158,35 | 151,80 | 156,20 | 2,88% | 11,00 |
| 23.07.2026 | 156,05 | 156,25 | 150,40 | 151,83 | -2,82% | 41,00 |
| 22.07.2026 | 156,38 | 158,10 | 154,60 | 156,23 | -0,38% | 50,00 |
| 21.07.2026 | 158,52 | 159,15 | 155,25 | 156,83 | -0,48% | 38,00 |
| 20.07.2026 | 158,83 | 159,83 | 155,40 | 157,58 | -1,11% | 1,00 |
| 17.07.2026 | 160,50 | 162,50 | 156,30 | 159,35 | -0,87% | 75,00 |
| 16.07.2026 | 159,48 | 162,23 | 157,23 | 160,75 | 1,28% | 203,00 |
| 15.07.2026 | 153,00 | 158,85 | 152,43 | 158,73 | 3,76% | 23,00 |
| 14.07.2026 | 154,45 | 155,50 | 149,43 | 152,98 | -0,83% | 201,00 |
| 13.07.2026 | 156,25 | 158,05 | 153,02 | 154,25 | -1,19% | 44,00 |
| 10.07.2026 | 153,40 | 157,63 | 152,10 | 156,10 | 1,61% | - |
| 09.07.2026 | 152,45 | 153,77 | 148,90 | 153,63 | 0,42% | 47,00 |
| 08.07.2026 | 159,02 | 160,30 | 151,50 | 152,98 | -3,67% | 125,00 |
| 07.07.2026 | 158,75 | 164,60 | 157,05 | 158,80 | 0,30% | 17,00 |
| 06.07.2026 | 160,95 | 163,55 | 157,85 | 158,33 | -2,78% | 592,00 |
| 03.07.2026 | 161,18 | 163,30 | 161,18 | 162,85 | 0,80% | - |
| 02.07.2026 | 160,30 | 162,75 | 158,88 | 161,55 | 0,76% | 96,00 |
| 01.07.2026 | 155,85 | 162,83 | 155,52 | 160,33 | 3,20% | 36,00 |
| 30.06.2026 | 160,50 | 160,80 | 155,33 | 155,35 | -3,33% | - |
| 29.06.2026 | 159,25 | 162,23 | 159,05 | 160,70 | 0,89% | 175,00 |
| 26.06.2026 | 155,90 | 161,00 | 154,70 | 159,27 | 2,03% | 25,00 |
| 25.06.2026 | 158,73 | 161,08 | 155,70 | 156,10 | -2,48% | 86,00 |
| 24.06.2026 | 148,50 | 162,83 | 147,30 | 160,08 | 8,01% | 225,00 |
| 23.06.2026 | 147,00 | 149,20 | 144,77 | 148,20 | 0,10% | 13,00 |
| 22.06.2026 | 149,43 | 150,38 | 143,38 | 148,05 | -0,84% | 9,00 |
| 19.06.2026 | 149,43 | 151,25 | 148,65 | 149,30 | -0,17% | - |
| 18.06.2026 | 149,65 | 152,05 | 148,38 | 149,55 | 0,17% | 16,00 |
| 17.06.2026 | 151,75 | 152,23 | 149,20 | 149,30 | -1,34% | 33,00 |
| 16.06.2026 | 150,80 | 152,15 | 148,80 | 151,33 | 1,05% | 254,00 |
| 15.06.2026 | 143,50 | 152,13 | 143,13 | 149,75 | 5,20% | 215,00 |
| 12.06.2026 | 140,43 | 145,45 | 139,83 | 142,35 | 0,98% | 73,00 |
| 11.06.2026 | 139,35 | 142,02 | 137,30 | 140,98 | 1,22% | 68,00 |
| 10.06.2026 | 142,08 | 143,25 | 137,88 | 139,27 | -1,90% | - |
| 09.06.2026 | 140,77 | 145,95 | 139,75 | 141,98 | 0,60% | 72,00 |
| 08.06.2026 | 143,52 | 144,65 | 141,08 | 141,13 | -1,52% | 12,00 |
| 05.06.2026 | 143,25 | 148,38 | 142,55 | 143,30 | -0,23% | 159,00 |
| 04.06.2026 | 143,13 | 147,27 | 140,85 | 143,63 | 0,81% | 223,00 |
| 03.06.2026 | 144,18 | 145,50 | 141,77 | 142,48 | -0,89% | 4.238,00 |
| 02.06.2026 | 145,00 | 146,20 | 139,60 | 143,75 | -1,96% | 243,00 |
| 01.06.2026 | 143,58 | 146,95 | 142,15 | 146,63 | 1,59% | 5,00 |
| 29.05.2026 | 144,65 | 146,50 | 143,55 | 144,33 | -0,99% | 1.879,00 |
| 28.05.2026 | 145,10 | 145,88 | 143,48 | 145,77 | 0,78% | 119,00 |
| 27.05.2026 | 141,05 | 146,52 | 140,40 | 144,65 | 3,06% | 983,00 |
| 26.05.2026 | 139,45 | 142,98 | 138,52 | 140,35 | -0,46% | 263,00 |
| 25.05.2026 | 138,88 | 141,30 | 138,88 | 141,00 | 1,55% | 108,00 |
| 22.05.2026 | 137,25 | 140,25 | 136,77 | 138,85 | 0,98% | 87,00 |
| 21.05.2026 | 134,48 | 138,00 | 132,68 | 137,50 | 1,97% | 424,00 |
| 20.05.2026 | 133,27 | 136,15 | 129,63 | 134,85 | 0,88% | 908,00 |
| 19.05.2026 | 133,20 | 138,68 | 132,10 | 133,68 | 1,29% | 1.166,00 |
| 18.05.2026 | 132,43 | 134,65 | 131,65 | 131,98 | -0,32% | 1.545,00 |
| 15.05.2026 | 133,10 | 135,50 | 131,65 | 132,40 | -0,17% | 187,00 |
| 14.05.2026 | 132,58 | 135,25 | 132,00 | 132,63 | -0,43% | 943,00 |
| 13.05.2026 | 136,90 | 137,85 | 132,73 | 133,20 | -2,36% | 5.606,00 |
| 12.05.2026 | 135,33 | 137,50 | 134,00 | 136,43 | 2,48% | 148,00 |
| 11.05.2026 | 140,85 | 141,25 | 132,83 | 133,13 | -6,15% | 345,00 |
| 08.05.2026 | 145,80 | 147,77 | 141,23 | 141,85 | -3,44% | 118,00 |
| 07.05.2026 | 143,15 | 147,73 | 142,50 | 146,90 | 2,55% | 765,00 |
| 06.05.2026 | 142,35 | 149,70 | 141,73 | 143,25 | -0,54% | 536,00 |
| 05.05.2026 | 141,90 | 144,08 | 140,35 | 144,02 | 1,69% | 120,00 |
| 04.05.2026 | 144,63 | 145,83 | 141,38 | 141,63 | -1,48% | 214,00 |
| 30.04.2026 | 148,90 | 150,52 | 142,60 | 143,75 | -3,21% | 40,00 |
| 29.04.2026 | 142,52 | 151,18 | 137,60 | 148,52 | 0,27% | 242,00 |
| 28.04.2026 | 152,45 | 153,43 | 148,10 | 148,13 | -2,07% | 80,00 |
| 27.04.2026 | 153,02 | 154,75 | 151,10 | 151,25 | -1,88% | 10,00 |
| 24.04.2026 | 150,25 | 155,35 | 150,25 | 154,15 | 2,39% | 66,00 |
| 23.04.2026 | 152,55 | 154,23 | 149,50 | 150,55 | -1,41% | 177,00 |
| 22.04.2026 | 163,45 | 164,63 | 151,95 | 152,70 | -6,23% | 30,00 |
| 21.04.2026 | 162,93 | 164,77 | 160,95 | 162,85 | 0,06% | 263,00 |
| 20.04.2026 | 162,90 | 163,80 | 160,13 | 162,75 | -0,23% | 165,00 |
| 17.04.2026 | 157,10 | 163,48 | 156,50 | 163,13 | 4,23% | 190,00 |
| 16.04.2026 | 157,38 | 159,68 | 156,33 | 156,50 | -0,68% | 11,00 |
| 15.04.2026 | 153,55 | 158,10 | 153,30 | 157,58 | 2,89% | 106,00 |
| 14.04.2026 | 150,33 | 154,63 | 150,30 | 153,15 | 2,19% | 4,00 |
| 13.04.2026 | 147,95 | 151,43 | 145,77 | 149,88 | 1,82% | 601,00 |
| 10.04.2026 | 150,90 | 152,85 | 146,38 | 147,20 | -2,26% | 82,00 |
| 09.04.2026 | 155,95 | 155,98 | 148,65 | 150,60 | -2,84% | 145,00 |
| 08.04.2026 | 153,43 | 159,63 | 153,00 | 155,00 | 3,35% | 695,00 |
| 07.04.2026 | 150,00 | 155,90 | 146,80 | 149,98 | -95,83% | 261,00 |
| 02.04.2026 | 3.542,00 | 3.641,00 | 3.527,00 | 3.596,00 | -0,22% | 1,00 |
| 01.04.2026 | 3.641,50 | 3.695,00 | 3.495,50 | 3.604,00 | -1,14% | 11,00 |
| 31.03.2026 | 3.580,50 | 3.664,00 | 3.530,50 | 3.645,50 | 1,53% | 2,00 |
| 30.03.2026 | 3.530,50 | 3.634,00 | 3.522,50 | 3.590,50 | 1,79% | - |
| 27.03.2026 | 3.667,50 | 3.675,50 | 3.502,50 | 3.527,50 | -3,34% | 5,00 |
| 26.03.2026 | 3.648,50 | 3.704,00 | 3.630,00 | 3.649,50 | -0,92% | 26,00 |
| 25.03.2026 | 3.743,50 | 3.773,50 | 3.619,00 | 3.683,50 | -0,30% | - |
| 24.03.2026 | 3.791,50 | 3.806,00 | 3.691,00 | 3.694,50 | -2,39% | - |
| 23.03.2026 | 3.760,50 | 3.841,50 | 3.698,00 | 3.785,00 | 1,46% | 3,00 |
| 20.03.2026 | 3.709,50 | 3.740,50 | 3.679,50 | 3.730,50 | 0,59% | 3,00 |
| 19.03.2026 | 3.825,00 | 3.859,50 | 3.690,00 | 3.708,50 | -3,88% | 1,00 |
| 18.03.2026 | 3.846,00 | 3.900,00 | 3.824,00 | 3.858,00 | 0,43% | 9,00 |
| 17.03.2026 | 3.724,00 | 3.878,00 | 3.705,00 | 3.841,50 | 3,10% | 3,00 |
| 16.03.2026 | 3.709,50 | 3.772,50 | 3.693,50 | 3.726,00 | 0,27% | 4,00 |
| 13.03.2026 | 3.692,50 | 3.760,00 | 3.644,00 | 3.716,00 | 1,23% | 3,00 |
| 12.03.2026 | 3.726,50 | 3.769,00 | 3.659,50 | 3.671,00 | -1,73% | - |
| 11.03.2026 | 3.771,00 | 3.825,00 | 3.699,50 | 3.735,50 | -0,82% | - |
| 10.03.2026 | 3.809,00 | 3.824,00 | 3.684,00 | 3.766,50 | -0,29% | 5,00 |