298,680$
-2,82%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 303,35 | 303,35 | 291,04 | 298,64 | -2,84% | 328.536,00 |
| 05.03.2026 | 301,44 | 308,06 | 297,62 | 307,36 | 0,80% | 2.722.382,00 |
| 04.03.2026 | 307,95 | 309,50 | 304,56 | 304,91 | -0,34% | 1.694.501,00 |
| 03.03.2026 | 298,00 | 307,66 | 295,88 | 305,94 | 0,37% | 1.913.994,00 |
| 02.03.2026 | 301,15 | 308,80 | 298,18 | 304,80 | -2,24% | 2.510.191,00 |
| 27.02.2026 | 314,03 | 314,03 | 307,69 | 311,78 | -1,90% | 2.137.987,00 |
| 26.02.2026 | 315,32 | 319,61 | 314,56 | 317,83 | 1,43% | 1.119.680,00 |
| 25.02.2026 | 313,72 | 314,93 | 310,01 | 313,35 | 0,18% | 1.388.563,00 |
| 24.02.2026 | 309,75 | 314,55 | 309,67 | 312,78 | 0,31% | 1.419.816,00 |
| 23.02.2026 | 315,12 | 315,12 | 304,13 | 311,80 | -1,32% | 1.807.330,00 |
| 20.02.2026 | 311,12 | 315,97 | 310,35 | 315,96 | 1,03% | 1.315.429,00 |
| 19.02.2026 | 315,36 | 316,66 | 309,75 | 312,73 | -1,00% | 2.015.032,00 |
| 18.02.2026 | 316,24 | 319,69 | 313,78 | 315,88 | -0,61% | 1.929.871,00 |
| 17.02.2026 | 316,25 | 320,98 | 315,85 | 317,82 | 1,02% | 2.235.889,00 |
| 13.02.2026 | 324,32 | 324,97 | 313,60 | 314,62 | -2,34% | 2.403.560,00 |
| 12.02.2026 | 325,51 | 333,86 | 320,35 | 322,17 | -0,91% | 2.867.988,00 |
| 11.02.2026 | 321,76 | 330,98 | 320,95 | 325,13 | 0,44% | 3.828.461,00 |
| 10.02.2026 | 318,05 | 325,08 | 316,95 | 323,70 | 3,08% | 3.133.083,00 |
| 09.02.2026 | 312,88 | 314,69 | 311,25 | 314,03 | -0,11% | 2.086.385,00 |
| 06.02.2026 | 309,06 | 314,96 | 307,68 | 314,38 | 1,83% | 1.718.562,00 |
| 05.02.2026 | 308,00 | 310,08 | 305,02 | 308,72 | -0,03% | 1.521.576,00 |
| 04.02.2026 | 305,64 | 310,40 | 305,20 | 308,81 | 1,38% | 2.249.720,00 |
| 03.02.2026 | 303,31 | 306,03 | 300,98 | 304,60 | 0,55% | 2.784.252,00 |
| 02.02.2026 | 299,92 | 303,57 | 298,51 | 302,93 | 1,48% | 2.862.950,00 |
| 30.01.2026 | 299,30 | 300,05 | 295,11 | 298,51 | -0,26% | 1.945.842,00 |
| 29.01.2026 | 298,82 | 301,82 | 297,53 | 299,28 | 1,00% | 2.848.251,00 |
| 28.01.2026 | 294,99 | 298,97 | 294,68 | 296,31 | 0,05% | 1.274.901,00 |
| 27.01.2026 | 297,88 | 298,67 | 293,40 | 296,17 | -0,32% | 1.370.284,00 |
| 26.01.2026 | 298,73 | 300,32 | 293,35 | 297,12 | -0,33% | 1.775.618,00 |
| 23.01.2026 | 295,87 | 298,27 | 294,14 | 298,11 | 0,74% | 3.033.955,00 |
| 22.01.2026 | 297,49 | 301,09 | 295,12 | 295,92 | -0,18% | 1.625.465,00 |
| 21.01.2026 | 292,08 | 297,60 | 291,05 | 296,46 | 2,23% | 1.679.807,00 |
| 20.01.2026 | 296,94 | 299,33 | 287,69 | 289,98 | -3,61% | 2.269.228,00 |
| 16.01.2026 | 301,00 | 301,96 | 298,53 | 300,85 | -0,33% | 1.680.373,00 |
| 15.01.2026 | 302,75 | 306,28 | 300,48 | 301,86 | 0,58% | 2.218.586,00 |
| 14.01.2026 | 299,84 | 301,05 | 295,02 | 300,13 | -0,16% | 1.527.896,00 |
| 13.01.2026 | 300,45 | 301,22 | 298,11 | 300,62 | 0,07% | 1.398.848,00 |
| 12.01.2026 | 298,08 | 300,95 | 296,48 | 300,40 | 0,01% | 1.622.839,00 |
| 09.01.2026 | 300,00 | 303,40 | 299,17 | 300,36 | 0,68% | 2.016.924,00 |
| 08.01.2026 | 292,93 | 298,86 | 292,50 | 298,33 | 1,65% | 1.593.422,00 |
| 07.01.2026 | 291,99 | 296,52 | 291,00 | 293,50 | 0,08% | 1.694.489,00 |
| 06.01.2026 | 286,03 | 293,88 | 285,11 | 293,28 | 2,63% | 1.808.228,00 |
| 05.01.2026 | 291,23 | 292,63 | 285,61 | 285,77 | -2,46% | 2.595.756,00 |