155,100€
3,64%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 153,45 | 159,50 | 153,45 | 154,80 | 3,44% | 12.033,00 |
| 07.04.2026 | 152,55 | 155,35 | 148,85 | 149,65 | 3,44% | 1.348,00 |
| 02.04.2026 | 139,60 | 145,52 | 139,60 | 144,68 | -1,09% | 950,00 |
| 01.04.2026 | 148,00 | 148,00 | 142,16 | 146,28 | 1,89% | 1.300,00 |
| 31.03.2026 | 142,00 | 143,56 | 142,00 | 143,56 | -0,58% | 1.325,00 |
| 30.03.2026 | 141,48 | 144,40 | 141,48 | 144,40 | 1,72% | 650,00 |
| 27.03.2026 | 145,68 | 145,68 | 141,76 | 141,96 | -2,93% | 1.450,00 |
| 26.03.2026 | 147,28 | 147,28 | 145,72 | 146,24 | -0,73% | 650,00 |
| 25.03.2026 | 148,72 | 150,92 | 146,32 | 147,32 | -1,18% | 1.200,00 |
| 24.03.2026 | 153,28 | 153,28 | 148,84 | 149,08 | -1,69% | 900,00 |
| 23.03.2026 | 149,36 | 153,20 | 148,72 | 151,64 | 2,18% | 2.225,00 |
| 20.03.2026 | 147,80 | 148,96 | 147,80 | 148,40 | -0,32% | 875,00 |
| 19.03.2026 | 153,52 | 153,64 | 148,88 | 148,88 | -3,20% | 1.075,00 |
| 18.03.2026 | 153,88 | 154,80 | 153,08 | 153,80 | -0,05% | 1.150,00 |
| 17.03.2026 | 148,88 | 154,80 | 148,88 | 153,88 | 3,16% | 1.975,00 |
| 16.03.2026 | 149,44 | 150,32 | 148,48 | 149,16 | 0,00% | 775,00 |
| 13.03.2026 | 147,40 | 150,40 | 147,40 | 149,16 | 0,92% | 3.200,00 |
| 12.03.2026 | 149,60 | 150,40 | 147,80 | 147,80 | -0,62% | 675,00 |
| 11.03.2026 | 149,72 | 152,20 | 148,36 | 148,72 | -1,17% | 750,00 |
| 10.03.2026 | 151,88 | 152,84 | 148,72 | 150,48 | -0,48% | 2.375,00 |
| 09.03.2026 | 153,60 | 155,68 | 150,96 | 151,20 | -2,93% | 2.725,00 |
| 06.03.2026 | 159,00 | 159,52 | 155,04 | 155,76 | -1,54% | 3.825,00 |
| 05.03.2026 | 148,96 | 158,52 | 145,88 | 158,20 | 7,47% | 3.575,00 |
| 04.03.2026 | 142,32 | 147,20 | 142,08 | 147,20 | 3,34% | 2.950,00 |
| 03.03.2026 | 141,48 | 143,64 | 139,56 | 142,44 | 0,65% | 4.525,00 |
| 02.03.2026 | 143,24 | 143,24 | 137,68 | 141,52 | -0,76% | 5.250,00 |
| 27.02.2026 | 143,44 | 144,64 | 141,12 | 142,60 | -1,22% | 2.775,00 |
| 26.02.2026 | 140,20 | 145,20 | 140,16 | 144,36 | 3,35% | 3.700,00 |
| 25.02.2026 | 137,76 | 139,68 | 137,60 | 139,68 | 1,51% | 2.150,00 |
| 24.02.2026 | 132,88 | 137,68 | 131,60 | 137,60 | 7,20% | 4.250,00 |
| 23.02.2026 | 137,04 | 137,88 | 128,04 | 128,36 | -6,96% | 7.250,00 |
| 20.02.2026 | 136,36 | 138,04 | 135,08 | 137,96 | 2,89% | 3.100,00 |
| 19.02.2026 | 145,92 | 146,00 | 131,96 | 134,08 | -6,97% | 11.575,00 |
| 18.02.2026 | 139,84 | 144,48 | 139,20 | 144,12 | 3,33% | 6.100,00 |
| 17.02.2026 | 139,44 | 140,00 | 136,80 | 139,48 | -1,83% | 13.475,00 |
| 16.02.2026 | 140,48 | 142,08 | 139,84 | 142,08 | 2,10% | 4.950,00 |
| 13.02.2026 | 140,68 | 141,00 | 137,88 | 139,16 | -1,00% | 5.600,00 |
| 12.02.2026 | 146,28 | 146,28 | 139,80 | 140,56 | -1,93% | 4.000,00 |
| 11.02.2026 | 144,48 | 144,76 | 141,56 | 143,32 | -1,54% | 7.750,00 |
| 10.02.2026 | 143,08 | 146,52 | 140,32 | 145,56 | 1,00% | 23.575,00 |
| 09.02.2026 | 150,12 | 150,44 | 143,68 | 144,12 | -3,51% | 3.300,00 |
| 06.02.2026 | 150,36 | 152,60 | 149,00 | 149,36 | -3,09% | 1.700,00 |
| 05.02.2026 | 156,44 | 157,64 | 152,80 | 154,12 | -0,46% | 4.975,00 |
| 04.02.2026 | 158,80 | 159,92 | 150,20 | 154,84 | -4,87% | 11.850,00 |
| 03.02.2026 | 172,40 | 173,04 | 161,00 | 162,76 | -5,98% | 9.825,00 |
| 02.02.2026 | 169,04 | 173,44 | 168,52 | 173,12 | 3,22% | 1.775,00 |
| 30.01.2026 | 168,48 | 169,68 | 167,72 | 167,72 | -1,87% | 300,00 |
| 29.01.2026 | 169,60 | 171,68 | 168,60 | 170,92 | -0,26% | 4.600,00 |
| 28.01.2026 | 171,56 | 174,08 | 170,44 | 171,36 | -0,19% | 1.225,00 |
| 27.01.2026 | 172,88 | 172,88 | 170,44 | 171,68 | -0,46% | 2.625,00 |
| 26.01.2026 | 172,08 | 173,68 | 170,52 | 172,48 | -0,90% | 5.075,00 |
| 23.01.2026 | 176,32 | 176,32 | 174,04 | 174,04 | -1,14% | 775,00 |
| 22.01.2026 | 176,48 | 178,56 | 176,00 | 176,04 | 1,20% | 7.000,00 |
| 21.01.2026 | 172,20 | 173,96 | 172,00 | 173,96 | 1,66% | 1.225,00 |
| 20.01.2026 | 173,00 | 173,68 | 170,00 | 171,12 | -1,56% | 1.500,00 |
| 19.01.2026 | 175,92 | 175,92 | 173,84 | 173,84 | -2,93% | 325,00 |
| 16.01.2026 | 178,40 | 179,12 | 178,40 | 179,08 | 0,09% | 300,00 |
| 15.01.2026 | 179,12 | 179,20 | 177,56 | 178,92 | 0,79% | 2.325,00 |
| 14.01.2026 | 181,24 | 181,36 | 177,52 | 177,52 | -3,25% | 1.625,00 |
| 13.01.2026 | 184,36 | 184,80 | 182,76 | 183,48 | -1,14% | 500,00 |
| 12.01.2026 | 186,12 | 186,12 | 185,04 | 185,60 | -0,83% | 325,00 |
| 09.01.2026 | 186,04 | 188,00 | 184,96 | 187,16 | 0,80% | 800,00 |
| 08.01.2026 | 186,76 | 186,76 | 184,68 | 185,68 | -0,45% | 600,00 |
| 07.01.2026 | 181,44 | 186,52 | 181,16 | 186,52 | 2,94% | 750,00 |
| 06.01.2026 | 182,24 | 182,24 | 180,44 | 181,20 | -1,80% | 1.275,00 |
| 05.01.2026 | 181,08 | 186,00 | 180,12 | 184,52 | 2,81% | 400,00 |
| 02.01.2026 | 183,04 | 183,64 | 179,48 | 179,48 | -2,86% | 1.450,00 |
| 30.12.2025 | 182,52 | 185,92 | 182,52 | 184,76 | 0,28% | 175,00 |
| 29.12.2025 | 184,28 | 184,96 | 182,72 | 184,24 | 0,22% | 675,00 |
| 23.12.2025 | 184,28 | 184,28 | 183,36 | 183,84 | -0,52% | 75,00 |
| 22.12.2025 | 183,20 | 185,12 | 183,08 | 184,80 | 0,33% | 1.700,00 |
| 19.12.2025 | 182,00 | 184,20 | 180,80 | 184,20 | 0,09% | 2.500,00 |
| 18.12.2025 | 184,68 | 184,68 | 184,04 | 184,04 | 0,11% | 125,00 |
| 17.12.2025 | 186,04 | 186,28 | 183,84 | 183,84 | -1,71% | 300,00 |
| 16.12.2025 | 185,32 | 187,04 | 184,24 | 187,04 | 1,39% | 550,00 |
| 15.12.2025 | 180,40 | 185,16 | 180,04 | 184,48 | 1,05% | 775,00 |
| 12.12.2025 | 179,72 | 182,56 | 179,72 | 182,56 | 0,91% | 475,00 |
| 11.12.2025 | 180,76 | 181,88 | 179,08 | 180,92 | 1,07% | 900,00 |
| 10.12.2025 | 177,40 | 179,88 | 174,36 | 179,00 | 1,04% | 4.425,00 |
| 09.12.2025 | 178,12 | 178,12 | 176,64 | 177,16 | -0,07% | 175,00 |
| 08.12.2025 | 178,44 | 178,64 | 177,28 | 177,28 | 0,50% | 625,00 |
| 05.12.2025 | 176,40 | 176,40 | 176,40 | 176,40 | 1,78% | - |
| 04.12.2025 | 175,16 | 175,16 | 172,72 | 173,32 | -1,07% | 250,00 |
| 03.12.2025 | 175,92 | 176,24 | 175,20 | 175,20 | -0,21% | 200,00 |
| 02.12.2025 | 170,04 | 175,56 | 170,04 | 175,56 | 3,66% | 350,00 |
| 01.12.2025 | 169,28 | 169,84 | 167,68 | 169,36 | -0,21% | 1.975,00 |
| 28.11.2025 | 169,24 | 170,60 | 169,24 | 169,72 | 0,21% | 550,00 |
| 27.11.2025 | 170,12 | 170,12 | 168,28 | 169,36 | -0,45% | 450,00 |
| 26.11.2025 | 169,20 | 170,40 | 168,80 | 170,12 | 0,28% | 425,00 |
| 25.11.2025 | 168,00 | 169,64 | 167,08 | 169,64 | 1,27% | 4.100,00 |
| 24.11.2025 | 166,52 | 168,84 | 166,52 | 167,52 | 2,70% | 2.825,00 |
| 21.11.2025 | 158,76 | 163,96 | 158,76 | 163,12 | 1,37% | 1.800,00 |
| 20.11.2025 | 163,36 | 163,60 | 160,92 | 160,92 | -1,25% | 1.000,00 |
| 19.11.2025 | 164,96 | 165,32 | 162,96 | 162,96 | -1,62% | 925,00 |
| 18.11.2025 | 165,48 | 166,84 | 163,84 | 165,64 | -4,96% | 3.100,00 |
| 17.11.2025 | 175,12 | 175,16 | 172,48 | 174,28 | -0,77% | 525,00 |
| 14.11.2025 | 174,64 | 175,96 | 173,96 | 175,64 | -1,08% | 1.550,00 |
| 13.11.2025 | 178,20 | 180,48 | 177,40 | 177,56 | 1,51% | 2.700,00 |
| 12.11.2025 | 173,64 | 174,96 | 173,64 | 174,92 | 0,81% | 1.175,00 |
| 11.11.2025 | 171,68 | 173,52 | 170,48 | 173,52 | 0,67% | 1.350,00 |