149,350€
-0,13%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 149,43 | 151,25 | 148,95 | 150,90 | 0,90% | - |
| 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 |
| 09.03.2026 | 3.921,00 | 3.921,00 | 3.749,00 | 3.777,50 | -3,64% | 29,00 |
| 06.03.2026 | 3.974,50 | 4.000,00 | 3.852,00 | 3.920,00 | -1,45% | 5,00 |
| 05.03.2026 | 3.663,50 | 3.992,00 | 3.641,00 | 3.977,50 | 7,95% | 7,00 |
| 04.03.2026 | 3.565,50 | 3.717,00 | 3.541,00 | 3.684,50 | 2,96% | 10,00 |
| 03.03.2026 | 3.575,50 | 3.622,50 | 3.485,50 | 3.578,50 | -0,69% | 7,00 |
| 02.03.2026 | 3.528,00 | 3.609,50 | 3.443,50 | 3.603,50 | 0,73% | 11,00 |
| 27.02.2026 | 3.584,00 | 3.613,00 | 3.526,50 | 3.577,50 | -0,29% | 16,00 |
| 26.02.2026 | 3.514,50 | 3.640,50 | 3.489,00 | 3.588,00 | 2,24% | 7,00 |
| 25.02.2026 | 3.455,50 | 3.537,00 | 3.429,00 | 3.509,50 | 2,18% | 12,00 |
| 24.02.2026 | 3.315,50 | 3.465,50 | 3.289,50 | 3.434,50 | 4,81% | 90,00 |
| 23.02.2026 | 3.459,50 | 3.480,00 | 3.190,00 | 3.277,00 | -4,81% | 38,00 |
| 20.02.2026 | 3.416,50 | 3.462,00 | 3.361,00 | 3.442,50 | 1,16% | 47,00 |
| 19.02.2026 | 3.621,00 | 3.666,00 | 3.292,00 | 3.403,00 | -6,01% | 129,00 |
| 18.02.2026 | 3.488,50 | 3.642,00 | 3.475,50 | 3.620,50 | 3,64% | 14,00 |
| 17.02.2026 | 3.510,00 | 3.517,50 | 3.417,00 | 3.493,50 | -0,56% | 4,00 |
| 16.02.2026 | 3.488,50 | 3.560,50 | 3.488,50 | 3.513,00 | 0,34% | 4,00 |
| 13.02.2026 | 3.507,50 | 3.543,00 | 3.437,50 | 3.501,00 | 0,01% | 8,00 |
| 12.02.2026 | 3.639,50 | 3.700,00 | 3.490,50 | 3.500,50 | -3,71% | 6,00 |
| 11.02.2026 | 3.600,50 | 3.682,50 | 3.540,00 | 3.635,50 | 0,71% | 13,00 |
| 10.02.2026 | 3.570,00 | 3.677,00 | 3.520,50 | 3.610,00 | 1,66% | 25,00 |
| 09.02.2026 | 3.772,50 | 3.772,50 | 3.541,00 | 3.551,00 | -4,54% | 34,00 |
| 06.02.2026 | 3.781,50 | 3.825,50 | 3.697,50 | 3.720,00 | -1,50% | 39,00 |
| 05.02.2026 | 3.903,00 | 3.965,00 | 3.770,50 | 3.776,50 | -3,57% | 6,00 |
| 04.02.2026 | 3.927,00 | 4.000,00 | 3.706,00 | 3.916,50 | -0,09% | 10,00 |
| 03.02.2026 | 4.345,50 | 4.361,50 | 3.909,50 | 3.920,00 | -9,53% | 34,00 |
| 02.02.2026 | 4.211,00 | 4.353,00 | 4.150,00 | 4.333,00 | 2,85% | 3,00 |
| 30.01.2026 | 4.279,00 | 4.282,50 | 4.172,00 | 4.213,00 | -1,75% | 6,00 |
| 29.01.2026 | 4.256,50 | 4.300,50 | 4.201,00 | 4.288,00 | 0,49% | 2,00 |
| 28.01.2026 | 4.298,50 | 4.363,50 | 4.246,50 | 4.267,00 | -0,55% | - |