316,190$
-0,10%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 314,91 | 318,73 | 314,80 | 316,17 | -0,11% | 1.952.516,00 |
| 14.05.2026 | 314,38 | 318,49 | 314,38 | 316,52 | 1,64% | 1.120.851,00 |
| 13.05.2026 | 312,88 | 315,39 | 308,76 | 311,41 | -0,69% | 1.579.494,00 |
| 12.05.2026 | 316,71 | 319,15 | 313,15 | 313,57 | -0,62% | 1.234.302,00 |
| 11.05.2026 | 314,58 | 317,01 | 312,54 | 315,53 | -0,39% | 1.632.146,00 |
| 08.05.2026 | 321,71 | 323,45 | 316,38 | 316,78 | -1,10% | 1.450.107,00 |
| 07.05.2026 | 321,08 | 324,00 | 319,14 | 320,30 | -0,38% | 1.397.871,00 |
| 06.05.2026 | 317,96 | 322,92 | 315,11 | 321,51 | 2,79% | 1.796.173,00 |
| 05.05.2026 | 311,39 | 315,20 | 310,86 | 312,77 | 0,45% | 1.506.576,00 |
| 04.05.2026 | 314,75 | 315,64 | 308,06 | 311,38 | -2,27% | 1.429.941,00 |
| 01.05.2026 | 325,74 | 327,71 | 316,71 | 318,61 | -1,68% | 1.732.877,00 |
| 30.04.2026 | 317,69 | 325,70 | 316,77 | 324,07 | 3,04% | 2.137.206,00 |
| 29.04.2026 | 321,55 | 323,36 | 311,33 | 314,50 | -2,74% | 3.230.270,00 |
| 28.04.2026 | 323,42 | 336,80 | 323,05 | 323,36 | -2,73% | 2.787.585,00 |
| 27.04.2026 | 334,44 | 337,44 | 329,64 | 332,45 | -0,95% | 2.116.848,00 |
| 24.04.2026 | 335,20 | 338,07 | 332,37 | 335,63 | 0,40% | 1.510.198,00 |
| 23.04.2026 | 332,53 | 337,62 | 330,33 | 334,28 | 0,18% | 1.131.470,00 |
| 22.04.2026 | 342,53 | 342,53 | 333,47 | 333,67 | -1,92% | 1.510.613,00 |
| 21.04.2026 | 342,06 | 343,98 | 339,38 | 340,21 | -0,78% | 1.406.427,00 |
| 20.04.2026 | 339,86 | 343,75 | 339,86 | 342,89 | 0,55% | 1.041.942,00 |
| 17.04.2026 | 334,70 | 344,75 | 334,51 | 341,03 | 3,22% | 1.874.722,00 |
| 16.04.2026 | 330,85 | 332,41 | 328,36 | 330,38 | 0,45% | 1.126.903,00 |
| 15.04.2026 | 330,71 | 331,67 | 325,80 | 328,91 | -0,75% | 1.195.864,00 |
| 14.04.2026 | 327,27 | 331,53 | 325,80 | 331,38 | 1,26% | 1.745.419,00 |
| 13.04.2026 | 323,43 | 327,35 | 320,20 | 327,26 | 1,18% | 1.367.315,00 |
| 10.04.2026 | 322,99 | 324,22 | 320,88 | 323,43 | 0,29% | 1.270.440,00 |
| 09.04.2026 | 315,95 | 323,70 | 315,20 | 322,51 | 1,67% | 1.596.836,00 |
| 08.04.2026 | 314,13 | 319,30 | 314,13 | 317,20 | 4,98% | 1.878.399,00 |
| 07.04.2026 | 307,00 | 307,72 | 299,06 | 302,16 | -1,54% | 1.485.995,00 |
| 06.04.2026 | 302,85 | 307,50 | 302,36 | 306,88 | 0,63% | 1.101.849,00 |
| 02.04.2026 | 304,55 | 309,00 | 300,62 | 304,95 | -1,07% | 1.429.833,00 |
| 01.04.2026 | 304,35 | 309,05 | 300,81 | 308,26 | 1,37% | 1.465.844,00 |
| 31.03.2026 | 299,18 | 305,28 | 296,90 | 304,08 | 2,77% | 1.458.702,00 |
| 30.03.2026 | 296,64 | 299,29 | 295,04 | 295,87 | 0,62% | 1.424.431,00 |
| 27.03.2026 | 300,27 | 300,67 | 292,37 | 294,04 | -2,54% | 1.524.001,00 |
| 26.03.2026 | 301,81 | 304,70 | 300,35 | 301,70 | -0,48% | 1.258.135,00 |
| 25.03.2026 | 302,88 | 304,85 | 300,48 | 303,16 | 1,08% | 1.406.971,00 |
| 24.03.2026 | 298,93 | 300,89 | 296,64 | 299,91 | -0,25% | 1.313.059,00 |
| 23.03.2026 | 298,10 | 305,40 | 298,10 | 300,67 | 2,77% | 1.913.032,00 |
| 20.03.2026 | 297,99 | 299,06 | 290,67 | 292,58 | -1,76% | 3.093.932,00 |
| 19.03.2026 | 293,75 | 298,75 | 292,76 | 297,83 | 1,11% | 1.686.100,00 |
| 18.03.2026 | 299,79 | 301,61 | 294,32 | 294,56 | -2,24% | 1.892.574,00 |
| 17.03.2026 | 298,89 | 305,16 | 298,51 | 301,31 | 1,79% | 1.743.406,00 |
| 16.03.2026 | 296,08 | 298,83 | 294,00 | 296,00 | 1,53% | 1.216.289,00 |
| 13.03.2026 | 297,00 | 299,79 | 290,94 | 291,55 | -0,92% | 1.530.945,00 |
| 12.03.2026 | 292,52 | 296,33 | 289,52 | 294,26 | -0,87% | 2.117.986,00 |
| 11.03.2026 | 297,73 | 298,39 | 292,59 | 296,85 | -0,51% | 1.716.778,00 |
| 10.03.2026 | 302,30 | 303,14 | 297,84 | 298,37 | -1,68% | 1.886.171,00 |
| 09.03.2026 | 294,08 | 304,45 | 290,00 | 303,46 | 1,61% | 3.200.001,00 |
| 06.03.2026 | 303,35 | 303,35 | 291,04 | 298,64 | -2,84% | 2.327.172,00 |
| 05.03.2026 | 302,02 | 308,06 | 297,62 | 307,36 | 0,80% | 2.722.383,00 |
| 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 |
| 02.01.2026 | 286,87 | 293,74 | 286,70 | 292,98 | 1,99% | 1.831.954,00 |
| 31.12.2025 | 289,77 | 290,39 | 287,15 | 287,25 | -1,09% | 1.254.128,00 |
| 30.12.2025 | 291,40 | 292,30 | 289,95 | 290,43 | -0,66% | 1.201.852,00 |
| 29.12.2025 | 292,52 | 292,64 | 290,52 | 292,36 | -0,38% | 982.531,00 |
| 26.12.2025 | 292,81 | 294,69 | 292,51 | 293,48 | 0,06% | 601.714,00 |
| 24.12.2025 | 291,28 | 293,59 | 290,51 | 293,30 | 0,66% | 485.843,00 |
| 23.12.2025 | 292,22 | 293,84 | 290,98 | 291,38 | -0,40% | 1.084.848,00 |
| 22.12.2025 | 292,67 | 294,53 | 291,56 | 292,55 | 0,10% | 1.103.654,00 |