5.315,446$
1,48%
Echtzeit-Aktienkurs Booking Holdings
Bid:
Ask:
Aktienkurse zur Booking Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 5.267,14 | 5.332,43 | 5.221,02 | 5.317,07 | 1,51% | 198.990,00 |
| 15.05.2025 | 5.213,97 | 5.285,43 | 5.209,01 | 5.237,74 | 0,41% | 155.632,00 |
| 14.05.2025 | 5.258,53 | 5.288,72 | 5.182,56 | 5.216,55 | -0,87% | 195.583,00 |
| 13.05.2025 | 5.162,36 | 5.302,61 | 5.151,35 | 5.262,42 | 1,30% | 253.615,00 |
| 12.05.2025 | 5.179,31 | 5.230,00 | 5.088,52 | 5.194,99 | 2,41% | 293.837,00 |
| 09.05.2025 | 5.141,11 | 5.151,43 | 5.038,00 | 5.072,54 | -1,80% | 228.447,00 |
| 08.05.2025 | 5.201,02 | 5.238,33 | 5.165,21 | 5.165,27 | -0,60% | 209.144,00 |
| 07.05.2025 | 5.163,64 | 5.228,54 | 5.132,62 | 5.196,24 | 0,66% | 157.416,00 |
| 06.05.2025 | 5.190,15 | 5.215,90 | 5.152,08 | 5.162,37 | -0,55% | 182.788,00 |
| 05.05.2025 | 5.175,00 | 5.250,00 | 5.175,00 | 5.191,12 | -0,22% | 192.562,00 |
| 02.05.2025 | 5.179,05 | 5.226,78 | 5.118,30 | 5.202,80 | 1,99% | 271.025,00 |
| 01.05.2025 | 5.002,27 | 5.159,92 | 4.970,00 | 5.101,43 | 0,04% | 311.817,00 |
| 30.04.2025 | 4.732,23 | 5.116,14 | 4.722,77 | 5.099,28 | 3,87% | 458.080,00 |
| 29.04.2025 | 4.849,99 | 4.930,12 | 4.841,81 | 4.909,23 | 0,39% | 372.276,00 |
| 28.04.2025 | 4.880,00 | 4.916,20 | 4.824,24 | 4.889,95 | 1,06% | 233.008,00 |
| 25.04.2025 | 4.828,62 | 4.878,41 | 4.793,55 | 4.838,44 | 0,22% | 189.621,00 |
| 24.04.2025 | 4.706,12 | 4.843,76 | 4.691,63 | 4.827,97 | 2,05% | 238.063,00 |
| 23.04.2025 | 4.719,83 | 4.800,00 | 4.665,00 | 4.731,03 | 2,89% | 237.875,00 |
| 22.04.2025 | 4.465,00 | 4.608,50 | 4.456,92 | 4.598,08 | 3,62% | 236.449,00 |
| 21.04.2025 | 4.566,64 | 4.578,81 | 4.371,12 | 4.437,63 | -2,97% | 235.527,00 |
| 17.04.2025 | 4.586,58 | 4.604,59 | 4.516,63 | 4.573,31 | 0,72% | 216.793,00 |
| 16.04.2025 | 4.573,85 | 4.627,76 | 4.491,77 | 4.540,84 | -1,55% | 248.774,00 |
| 15.04.2025 | 4.599,99 | 4.617,51 | 4.524,09 | 4.612,44 | 1,22% | 215.774,00 |
| 14.04.2025 | 4.701,70 | 4.701,70 | 4.547,42 | 4.556,84 | -0,65% | 288.071,00 |
| 11.04.2025 | 4.508,22 | 4.643,68 | 4.434,94 | 4.586,53 | 2,04% | 304.992,00 |
| 10.04.2025 | 4.525,60 | 4.558,85 | 4.373,84 | 4.494,64 | -2,64% | 423.261,00 |
| 09.04.2025 | 4.126,18 | 4.653,81 | 4.096,23 | 4.616,32 | 10,86% | 602.835,00 |
| 08.04.2025 | 4.375,01 | 4.430,51 | 4.129,58 | 4.164,15 | -1,90% | 351.108,00 |
| 07.04.2025 | 4.170,08 | 4.463,92 | 4.107,41 | 4.244,68 | -0,92% | 558.398,00 |
| 04.04.2025 | 4.322,22 | 4.513,25 | 4.284,02 | 4.284,02 | -3,74% | 508.520,00 |
| 03.04.2025 | 4.489,24 | 4.523,76 | 4.383,46 | 4.450,53 | -5,09% | 394.399,00 |
| 02.04.2025 | 4.624,43 | 4.729,60 | 4.624,43 | 4.689,30 | 0,08% | 193.542,00 |
| 01.04.2025 | 4.572,09 | 4.693,96 | 4.529,74 | 4.685,75 | 1,71% | 222.040,00 |
| 31.03.2025 | 4.522,81 | 4.626,04 | 4.440,86 | 4.606,91 | -0,59% | 359.397,00 |
| 28.03.2025 | 4.752,80 | 4.752,80 | 4.629,60 | 4.634,24 | -2,49% | 185.473,00 |
| 27.03.2025 | 4.740,00 | 4.807,34 | 4.613,98 | 4.752,80 | -0,24% | 194.035,00 |
| 26.03.2025 | 4.778,00 | 4.782,00 | 4.732,06 | 4.764,16 | -0,29% | 179.370,00 |
| 25.03.2025 | 4.722,68 | 4.794,59 | 4.722,68 | 4.777,91 | 1,45% | 264.935,00 |
| 24.03.2025 | 4.674,18 | 4.727,96 | 4.657,45 | 4.709,72 | 2,00% | 232.067,00 |
| 21.03.2025 | 4.531,33 | 4.645,11 | 4.457,33 | 4.617,26 | 0,62% | 574.396,00 |
| 20.03.2025 | 4.569,03 | 4.652,69 | 4.547,26 | 4.589,03 | -0,06% | 239.284,00 |
| 19.03.2025 | 4.448,19 | 4.637,53 | 4.448,19 | 4.591,89 | 2,69% | 278.433,00 |
| 18.03.2025 | 4.559,62 | 4.565,41 | 4.416,66 | 4.471,51 | -2,01% | 286.176,00 |
| 17.03.2025 | 4.474,13 | 4.607,73 | 4.461,77 | 4.563,39 | 2,19% | 284.233,00 |
| 14.03.2025 | 4.361,98 | 4.465,48 | 4.353,18 | 4.465,48 | 3,96% | 252.893,00 |
| 13.03.2025 | 4.382,05 | 4.400,52 | 4.279,40 | 4.295,40 | -2,39% | 319.112,00 |
| 12.03.2025 | 4.415,00 | 4.422,30 | 4.300,64 | 4.400,52 | 1,08% | 305.766,00 |
| 11.03.2025 | 4.400,01 | 4.429,44 | 4.308,02 | 4.353,41 | -2,19% | 403.438,00 |
| 10.03.2025 | 4.583,16 | 4.583,16 | 4.405,92 | 4.451,03 | -4,76% | 361.196,00 |
| 07.03.2025 | 4.678,75 | 4.725,43 | 4.601,48 | 4.673,38 | -0,48% | 296.953,00 |
| 06.03.2025 | 4.816,01 | 4.871,71 | 4.686,25 | 4.695,97 | -4,50% | 305.762,00 |
| 05.03.2025 | 4.894,61 | 4.949,48 | 4.842,24 | 4.917,46 | 0,39% | 213.170,00 |
| 04.03.2025 | 4.849,42 | 4.967,95 | 4.790,64 | 4.898,40 | -0,97% | 389.716,00 |
| 03.03.2025 | 5.016,01 | 5.054,75 | 4.914,10 | 4.946,15 | -1,39% | 351.984,00 |
| 28.02.2025 | 4.938,15 | 5.016,01 | 4.896,11 | 5.016,01 | 1,99% | 305.454,00 |
| 27.02.2025 | 5.042,11 | 5.046,14 | 4.916,65 | 4.918,13 | -2,31% | 209.644,00 |
| 26.02.2025 | 5.058,00 | 5.129,00 | 5.025,00 | 5.034,55 | 0,01% | 257.308,00 |
| 25.02.2025 | 5.090,00 | 5.090,00 | 4.951,92 | 5.033,83 | -0,30% | 359.047,00 |
| 24.02.2025 | 5.004,00 | 5.102,93 | 4.998,11 | 5.049,08 | 1,17% | 350.210,00 |
| 21.02.2025 | 5.213,47 | 5.282,00 | 4.970,05 | 4.990,64 | -0,55% | 724.538,00 |
| 20.02.2025 | 5.109,99 | 5.109,99 | 4.975,81 | 5.018,23 | -1,81% | 301.618,00 |
| 19.02.2025 | 5.168,62 | 5.168,62 | 5.043,02 | 5.110,60 | -0,61% | 187.216,00 |
| 18.02.2025 | 5.108,50 | 5.165,00 | 5.060,36 | 5.141,88 | 1,93% | 278.015,00 |
| 14.02.2025 | 5.085,44 | 5.085,44 | 4.975,54 | 5.044,40 | 0,71% | 202.555,00 |
| 13.02.2025 | 5.059,46 | 5.079,09 | 4.984,31 | 5.008,70 | -0,19% | 224.593,00 |
| 12.02.2025 | 4.877,03 | 5.020,66 | 4.877,03 | 5.018,11 | 2,47% | 199.108,00 |
| 11.02.2025 | 4.896,06 | 4.931,78 | 4.863,60 | 4.897,32 | -0,33% | 177.417,00 |
| 10.02.2025 | 4.962,71 | 4.987,00 | 4.905,99 | 4.913,48 | 0,53% | 191.860,00 |
| 07.02.2025 | 4.884,90 | 5.072,70 | 4.869,00 | 4.887,47 | 2,25% | 430.834,00 |
| 06.02.2025 | 4.730,64 | 4.847,00 | 4.729,88 | 4.779,71 | 1,71% | 428.097,00 |
| 05.02.2025 | 4.688,43 | 4.778,67 | 4.684,07 | 4.699,39 | 0,44% | 218.672,00 |
| 04.02.2025 | 4.670,51 | 4.728,57 | 4.655,87 | 4.678,94 | -0,30% | 261.879,00 |
| 03.02.2025 | 4.670,19 | 4.742,86 | 4.605,43 | 4.692,90 | -0,94% | 251.836,00 |
| 31.01.2025 | 4.796,00 | 4.830,00 | 4.711,04 | 4.737,56 | -0,77% | 245.373,00 |
| 30.01.2025 | 4.789,34 | 4.789,34 | 4.700,05 | 4.774,33 | 1,11% | 237.078,00 |
| 29.01.2025 | 4.705,56 | 4.744,01 | 4.688,77 | 4.721,86 | 0,79% | 179.124,00 |
| 28.01.2025 | 4.670,10 | 4.751,52 | 4.660,00 | 4.684,68 | 0,20% | 331.058,00 |
| 27.01.2025 | 4.656,87 | 4.781,16 | 4.656,87 | 4.675,36 | -1,88% | 299.730,00 |
| 24.01.2025 | 4.802,00 | 4.828,00 | 4.723,79 | 4.764,89 | -1,11% | 240.050,00 |
| 23.01.2025 | 4.620,65 | 4.822,45 | 4.609,05 | 4.818,14 | 4,31% | 402.327,00 |
| 22.01.2025 | 4.681,56 | 4.704,51 | 4.595,91 | 4.619,21 | -1,43% | 372.921,00 |
| 21.01.2025 | 4.925,45 | 4.934,62 | 4.615,00 | 4.686,41 | -4,88% | 406.126,00 |
| 17.01.2025 | 4.950,00 | 4.976,96 | 4.894,45 | 4.926,80 | 1,27% | 260.454,00 |
| 16.01.2025 | 4.817,78 | 4.901,60 | 4.798,17 | 4.865,00 | 0,73% | 188.438,00 |
| 15.01.2025 | 4.851,73 | 4.899,54 | 4.815,71 | 4.829,64 | 1,06% | 230.379,00 |
| 14.01.2025 | 4.781,83 | 4.809,08 | 4.751,08 | 4.778,81 | 0,31% | 206.092,00 |
| 13.01.2025 | 4.710,29 | 4.780,58 | 4.660,32 | 4.763,90 | 0,51% | 209.926,00 |
| 10.01.2025 | 4.809,21 | 4.835,85 | 4.700,16 | 4.739,55 | -2,73% | 306.303,00 |
| 08.01.2025 | 4.808,90 | 4.877,24 | 4.785,50 | 4.872,42 | 1,59% | 266.310,00 |
| 07.01.2025 | 4.881,41 | 4.889,36 | 4.788,00 | 4.796,10 | -2,32% | 220.331,00 |
| 06.01.2025 | 4.942,67 | 4.942,67 | 4.845,55 | 4.909,79 | 0,12% | 278.226,00 |
| 03.01.2025 | 4.937,78 | 4.961,95 | 4.878,86 | 4.903,85 | -0,44% | 165.555,00 |
| 02.01.2025 | 4.990,67 | 5.039,88 | 4.896,67 | 4.925,29 | -0,87% | 141.300,00 |
| 31.12.2024 | 4.990,00 | 5.007,23 | 4.963,26 | 4.968,42 | -0,45% | 105.291,00 |
| 30.12.2024 | 4.992,50 | 5.016,48 | 4.938,04 | 4.990,87 | -0,92% | 147.735,00 |
| 27.12.2024 | 5.060,00 | 5.078,64 | 5.016,13 | 5.037,39 | -1,15% | 116.457,00 |
| 26.12.2024 | 5.094,06 | 5.125,84 | 5.092,80 | 5.096,04 | -0,53% | 68.666,00 |
| 24.12.2024 | 5.086,27 | 5.122,94 | 5.050,69 | 5.122,94 | 1,18% | 78.635,00 |
| 23.12.2024 | 5.066,79 | 5.071,38 | 5.005,12 | 5.063,12 | 0,29% | 165.233,00 |
| 20.12.2024 | 4.955,43 | 5.085,21 | 4.955,43 | 5.048,59 | 1,37% | 463.938,00 |