185,050€
-0,03%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 185,00 | 185,50 | 184,68 | 185,02 | 0,11% | 60,00 |
| 30.04.2024 | 188,73 | 188,93 | 184,63 | 184,83 | -1,95% | - |
| 29.04.2024 | 189,15 | 191,05 | 187,90 | 188,50 | -0,16% | - |
| 26.04.2024 | 191,18 | 191,88 | 188,80 | 188,80 | -0,67% | - |
| 25.04.2024 | 190,35 | 191,38 | 188,73 | 190,08 | -0,60% | 9,00 |
| 24.04.2024 | 184,73 | 196,75 | 184,23 | 191,23 | 3,86% | - |
| 23.04.2024 | 183,23 | 184,73 | 182,48 | 184,13 | 0,49% | - |
| 22.04.2024 | 182,98 | 185,08 | 182,38 | 183,23 | 0,40% | - |
| 19.04.2024 | 186,10 | 187,68 | 181,95 | 182,50 | -2,29% | - |
| 18.04.2024 | 188,27 | 189,58 | 185,98 | 186,77 | -0,56% | - |
| 17.04.2024 | 190,95 | 191,23 | 187,43 | 187,83 | -1,49% | - |
| 16.04.2024 | 192,25 | 194,08 | 189,75 | 190,68 | -0,90% | - |
| 15.04.2024 | 193,30 | 197,98 | 192,35 | 192,40 | -0,21% | 18,00 |
| 12.04.2024 | 196,85 | 198,35 | 192,00 | 192,80 | -1,83% | - |
| 11.04.2024 | 195,18 | 197,73 | 193,38 | 196,40 | 0,69% | 60,00 |
| 10.04.2024 | 193,60 | 195,30 | 191,88 | 195,05 | 0,87% | - |
| 09.04.2024 | 194,95 | 195,70 | 191,63 | 193,38 | -0,76% | - |
| 08.04.2024 | 195,23 | 195,83 | 194,58 | 194,85 | -0,27% | - |
| 05.04.2024 | 191,75 | 195,77 | 191,75 | 195,38 | 1,39% | - |
| 04.04.2024 | 196,13 | 197,65 | 191,63 | 192,70 | -1,65% | - |
| 03.04.2024 | 194,85 | 196,85 | 194,83 | 195,93 | 0,32% | - |
| 02.04.2024 | 198,15 | 198,55 | 195,10 | 195,30 | -1,18% | - |
| 28.03.2024 | 198,05 | 199,75 | 195,70 | 197,63 | -0,54% | - |
| 27.03.2024 | 197,33 | 208,80 | 196,27 | 198,70 | 0,51% | - |
| 26.03.2024 | 195,88 | 197,70 | 188,90 | 197,70 | 0,48% | - |
| 25.03.2024 | 195,93 | 196,77 | 189,13 | 196,75 | 0,20% | - |
| 22.03.2024 | 194,23 | 197,70 | 194,05 | 196,35 | 1,17% | 10,00 |
| 21.03.2024 | 193,13 | 195,08 | 192,88 | 194,08 | -0,17% | 448,00 |
| 20.03.2024 | 191,45 | 195,08 | 191,43 | 194,40 | 0,95% | - |
| 19.03.2024 | 189,98 | 205,40 | 189,88 | 192,58 | 1,26% | - |
| 18.03.2024 | 188,08 | 236,30 | 187,50 | 190,18 | 1,25% | - |
| 15.03.2024 | 190,10 | 190,43 | 187,13 | 187,83 | -0,58% | - |
| 14.03.2024 | 191,25 | 192,27 | 187,75 | 188,93 | -3,83% | - |
| 13.03.2024 | 189,55 | 231,68 | 187,55 | 196,45 | 3,14% | - |
| 12.03.2024 | 187,25 | 195,45 | 186,65 | 190,48 | 1,16% | - |
| 11.03.2024 | 187,93 | 215,48 | 185,75 | 188,30 | 0,11% | - |
| 08.03.2024 | 187,33 | 188,68 | 185,90 | 188,10 | 0,48% | - |
| 07.03.2024 | 186,50 | 188,63 | 185,90 | 187,20 | 0,19% | 20,00 |
| 06.03.2024 | 188,08 | 189,70 | 186,68 | 186,85 | -0,49% | - |
| 05.03.2024 | 186,25 | 187,85 | 184,73 | 187,77 | 0,70% | - |
| 04.03.2024 | 188,73 | 189,05 | 186,13 | 186,48 | -1,34% | 36,00 |
| 01.03.2024 | 189,45 | 189,73 | 187,08 | 189,00 | 0,03% | - |
| 29.02.2024 | 188,23 | 189,68 | 186,48 | 188,95 | 0,37% | - |
| 28.02.2024 | 188,05 | 189,77 | 187,30 | 188,25 | 0,25% | 100,00 |
| 27.02.2024 | 187,05 | 188,43 | 186,80 | 187,77 | 0,36% | - |
| 26.02.2024 | 188,88 | 188,90 | 186,58 | 187,10 | -1,03% | - |
| 23.02.2024 | 187,30 | 189,20 | 186,27 | 189,05 | 1,07% | 402,00 |
| 22.02.2024 | 184,10 | 188,40 | 183,38 | 187,05 | 1,66% | - |
| 21.02.2024 | 182,33 | 184,20 | 181,48 | 184,00 | 0,92% | - |
| 20.02.2024 | 183,43 | 183,85 | 181,75 | 182,33 | -0,79% | - |
| 19.02.2024 | 183,45 | 183,98 | 183,27 | 183,77 | 0,22% | - |
| 16.02.2024 | 182,25 | 183,75 | 180,95 | 183,38 | 0,67% | - |
| 15.02.2024 | 179,98 | 182,52 | 178,18 | 182,15 | 1,45% | 3,00 |
| 14.02.2024 | 177,52 | 179,65 | 176,50 | 179,55 | 1,13% | 50,00 |
| 13.02.2024 | 179,73 | 179,77 | 174,00 | 177,55 | -1,17% | 10,00 |
| 12.02.2024 | 178,05 | 179,75 | 177,85 | 179,65 | 0,81% | 99,00 |
| 09.02.2024 | 180,58 | 181,65 | 177,50 | 178,20 | -1,27% | - |
| 08.02.2024 | 181,90 | 183,88 | 178,25 | 180,50 | -0,80% | - |
| 07.02.2024 | 181,18 | 184,38 | 174,45 | 181,95 | 0,58% | - |
| 06.02.2024 | 180,23 | 181,43 | 178,50 | 180,90 | 0,36% | - |
| 05.02.2024 | 180,83 | 181,27 | 178,70 | 180,25 | -0,22% | - |
| 02.02.2024 | 178,65 | 181,77 | 178,13 | 180,65 | 1,40% | - |
| 01.02.2024 | 177,13 | 178,15 | 175,50 | 178,15 | 0,81% | - |
| 31.01.2024 | 179,48 | 179,90 | 176,50 | 176,73 | -1,30% | 19,00 |
| 30.01.2024 | 178,48 | 179,98 | 176,88 | 179,05 | 0,42% | - |
| 29.01.2024 | 177,55 | 178,40 | 176,90 | 178,30 | 0,48% | - |
| 26.01.2024 | 176,52 | 178,02 | 175,55 | 177,45 | 0,33% | 6,00 |
| 25.01.2024 | 172,80 | 177,35 | 171,93 | 176,88 | 2,58% | - |
| 24.01.2024 | 172,73 | 173,38 | 171,30 | 172,43 | -0,16% | - |
| 23.01.2024 | 172,70 | 174,43 | 172,52 | 172,70 | -0,26% | 300,00 |
| 22.01.2024 | 172,08 | 174,43 | 171,98 | 173,15 | 0,70% | 500,00 |
| 19.01.2024 | 170,58 | 172,50 | 169,73 | 171,95 | 0,61% | 3,00 |
| 18.01.2024 | 168,35 | 171,20 | 168,25 | 170,90 | 1,32% | 21,00 |
| 17.01.2024 | 167,48 | 169,27 | 166,25 | 168,68 | 0,52% | - |
| 16.01.2024 | 165,60 | 167,95 | 165,15 | 167,80 | 1,33% | - |
| 15.01.2024 | 166,20 | 166,55 | 165,30 | 165,60 | -0,45% | - |
| 12.01.2024 | 165,98 | 166,65 | 164,80 | 166,35 | 0,18% | - |
| 11.01.2024 | 166,50 | 167,43 | 165,73 | 166,05 | -0,20% | - |
| 10.01.2024 | 166,15 | 167,43 | 165,80 | 166,38 | 0,09% | 4,00 |
| 09.01.2024 | 166,38 | 166,38 | 164,43 | 166,23 | -0,06% | 40,00 |
| 08.01.2024 | 164,88 | 166,63 | 163,83 | 166,33 | 0,79% | - |
| 05.01.2024 | 163,55 | 165,60 | 162,23 | 165,02 | 1,06% | - |
| 04.01.2024 | 163,95 | 165,38 | 163,23 | 163,30 | -0,29% | - |
| 03.01.2024 | 164,30 | 165,45 | 163,15 | 163,77 | -0,47% | - |
| 02.01.2024 | 165,55 | 167,68 | 163,73 | 164,55 | 0,08% | - |
| 29.12.2023 | 164,33 | 164,68 | 164,08 | 164,43 | 0,14% | - |
| 28.12.2023 | 163,55 | 164,60 | 162,40 | 164,20 | 0,47% | - |
| 27.12.2023 | 164,25 | 164,33 | 162,33 | 163,43 | -0,85% | 14,00 |
| 22.12.2023 | 164,77 | 166,00 | 163,98 | 164,83 | -0,09% | - |
| 21.12.2023 | 162,88 | 165,43 | 162,25 | 164,98 | 1,52% | 50,00 |
| 20.12.2023 | 164,10 | 164,20 | 162,13 | 162,50 | -0,75% | 31,00 |
| 19.12.2023 | 163,40 | 164,60 | 162,48 | 163,73 | 0,44% | - |
| 18.12.2023 | 162,58 | 163,45 | 161,40 | 163,00 | 0,20% | - |
| 15.12.2023 | 161,08 | 162,98 | 160,93 | 162,68 | 1,18% | - |
| 14.12.2023 | 164,38 | 164,65 | 160,08 | 160,77 | -1,77% | - |
| 13.12.2023 | 165,83 | 166,23 | 163,65 | 163,68 | -1,04% | - |
| 12.12.2023 | 164,40 | 166,00 | 163,65 | 165,40 | 0,56% | 25,00 |
| 11.12.2023 | 159,15 | 165,75 | 158,33 | 164,48 | 3,35% | 3,00 |
| 08.12.2023 | 158,13 | 159,83 | 157,50 | 159,15 | 2,64% | - |
| 07.12.2023 | 156,05 | 157,90 | 155,05 | 155,05 | -0,72% | 4,00 |