185,500€
0,82%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 183,88 | 184,93 | 183,60 | 184,68 | 0,37% | - |
| 03.05.2024 | 184,00 | 184,00 | 184,00 | 184,00 | -0,57% | 100,00 |
| 02.05.2024 | 185,80 | 185,80 | 184,75 | 185,05 | -2,30% | 111,00 |
| 30.04.2024 | 189,40 | 189,40 | 189,40 | 189,40 | 0,29% | 3,00 |
| 29.04.2024 | 190,15 | 190,30 | 188,00 | 188,85 | -0,79% | 53,00 |
| 26.04.2024 | 192,00 | 192,00 | 190,35 | 190,35 | -0,10% | 44,00 |
| 25.04.2024 | 188,90 | 191,20 | 188,90 | 190,55 | -0,47% | 64,00 |
| 24.04.2024 | 187,00 | 192,15 | 187,00 | 191,45 | 4,82% | 72,00 |
| 23.04.2024 | 184,30 | 184,30 | 182,65 | 182,65 | -0,76% | 15,00 |
| 22.04.2024 | 184,50 | 184,80 | 184,05 | 184,05 | 0,88% | 94,00 |
| 19.04.2024 | 185,05 | 187,45 | 182,45 | 182,45 | -2,20% | 377,00 |
| 18.04.2024 | 186,60 | 189,35 | 186,55 | 186,55 | -0,51% | 85,00 |
| 17.04.2024 | 190,00 | 190,00 | 187,50 | 187,50 | -2,22% | 170,00 |
| 16.04.2024 | 192,95 | 193,25 | 190,60 | 191,75 | -2,24% | 221,00 |
| 15.04.2024 | 191,60 | 197,10 | 191,60 | 196,15 | 1,50% | 173,00 |
| 12.04.2024 | 199,15 | 199,50 | 193,25 | 193,25 | -2,08% | 529,00 |
| 11.04.2024 | 193,85 | 198,45 | 193,85 | 197,35 | 1,65% | 772,00 |
| 10.04.2024 | 191,95 | 195,05 | 191,15 | 194,15 | -0,44% | 65,00 |
| 09.04.2024 | 194,10 | 196,45 | 194,10 | 195,00 | -0,26% | 71,00 |
| 08.04.2024 | 193,35 | 196,00 | 193,35 | 195,50 | -0,13% | 24,00 |
| 05.04.2024 | 191,55 | 195,75 | 191,55 | 195,75 | 1,29% | 72,00 |
| 04.04.2024 | 197,60 | 197,60 | 193,25 | 193,25 | -1,68% | 69,00 |
| 03.04.2024 | 196,80 | 196,80 | 196,40 | 196,55 | 0,33% | 63,00 |
| 02.04.2024 | 199,80 | 199,80 | 195,85 | 195,90 | -1,11% | 463,00 |
| 28.03.2024 | 197,40 | 199,80 | 197,30 | 198,10 | 0,46% | 83,00 |
| 27.03.2024 | 198,85 | 198,95 | 195,60 | 197,20 | 0,66% | 19,00 |
| 26.03.2024 | 194,80 | 195,90 | 194,65 | 195,90 | 0,82% | 174,00 |
| 25.03.2024 | 196,00 | 196,60 | 193,25 | 194,30 | -0,84% | 90,00 |
| 22.03.2024 | 195,95 | 195,95 | 195,95 | 195,95 | 0,41% | 25,00 |
| 21.03.2024 | 191,30 | 195,30 | 191,30 | 195,15 | 2,33% | 88,00 |
| 20.03.2024 | 193,10 | 193,10 | 190,70 | 190,70 | 0,08% | 31,00 |
| 19.03.2024 | 191,65 | 191,65 | 190,55 | 190,55 | 0,93% | 261,00 |
| 15.03.2024 | 191,25 | 191,25 | 188,80 | 188,80 | -0,50% | 6,00 |
| 14.03.2024 | 190,45 | 192,75 | 189,60 | 189,75 | 0,69% | 356,00 |
| 13.03.2024 | 188,45 | 188,45 | 188,45 | 188,45 | -0,16% | 23,00 |
| 12.03.2024 | 188,75 | 188,75 | 188,75 | 188,75 | 0,53% | 306,00 |
| 08.03.2024 | 187,75 | 187,75 | 187,75 | 187,75 | 0,56% | 59,00 |
| 07.03.2024 | 188,05 | 188,05 | 184,90 | 186,70 | -0,43% | 169,00 |
| 06.03.2024 | 186,10 | 189,50 | 186,10 | 187,50 | 0,40% | 575,00 |
| 05.03.2024 | 184,50 | 187,95 | 184,50 | 186,75 | 0,16% | 33,00 |
| 04.03.2024 | 187,10 | 187,55 | 186,45 | 186,45 | -1,04% | 342,00 |
| 01.03.2024 | 187,55 | 190,70 | 187,55 | 188,40 | 0,75% | 49,00 |
| 29.02.2024 | 189,60 | 189,60 | 187,00 | 187,00 | -1,11% | 75,00 |
| 28.02.2024 | 189,45 | 189,45 | 188,60 | 189,10 | 1,56% | 306,00 |
| 27.02.2024 | 185,50 | 188,60 | 185,50 | 186,20 | -0,48% | 45,00 |
| 26.02.2024 | 190,30 | 190,30 | 187,10 | 187,10 | -0,87% | 264,00 |
| 23.02.2024 | 188,70 | 188,75 | 185,35 | 188,75 | 0,77% | 109,00 |
| 22.02.2024 | 185,15 | 187,30 | 185,15 | 187,30 | 2,38% | 87,00 |
| 21.02.2024 | 183,65 | 183,65 | 181,40 | 182,95 | 0,47% | 50,00 |
| 20.02.2024 | 182,15 | 184,85 | 181,90 | 182,10 | -1,97% | 184,00 |
| 19.02.2024 | 184,95 | 185,75 | 181,85 | 185,75 | 2,57% | 99,00 |
| 16.02.2024 | 181,25 | 181,25 | 181,10 | 181,10 | -0,60% | 52,00 |
| 15.02.2024 | 179,00 | 182,20 | 179,00 | 182,20 | 1,53% | 570,00 |
| 14.02.2024 | 179,15 | 179,45 | 176,30 | 179,45 | 1,87% | 111,00 |
| 13.02.2024 | 181,10 | 181,10 | 175,25 | 176,15 | -1,89% | 99,00 |
| 12.02.2024 | 179,35 | 179,85 | 179,10 | 179,55 | -0,22% | 413,00 |
| 09.02.2024 | 181,95 | 182,15 | 178,80 | 179,95 | -0,08% | 67,00 |
| 08.02.2024 | 180,40 | 185,20 | 179,10 | 180,10 | -1,45% | 497,00 |
| 07.02.2024 | 182,70 | 184,35 | 176,15 | 182,75 | 1,02% | 760,00 |
| 06.02.2024 | 181,55 | 181,65 | 180,30 | 180,90 | 0,33% | 447,00 |
| 05.02.2024 | 181,35 | 182,10 | 179,85 | 180,30 | -0,80% | 271,00 |
| 02.02.2024 | 179,65 | 181,75 | 179,65 | 181,75 | 2,37% | 69,00 |
| 01.02.2024 | 178,70 | 178,70 | 176,50 | 177,55 | -0,25% | 421,00 |
| 31.01.2024 | 179,05 | 179,05 | 177,90 | 178,00 | -0,70% | 124,00 |
| 30.01.2024 | 179,35 | 179,35 | 179,25 | 179,25 | 0,90% | 45,00 |
| 29.01.2024 | 178,90 | 179,00 | 176,00 | 177,65 | 0,08% | 77,00 |
| 26.01.2024 | 178,05 | 178,05 | 177,50 | 177,50 | 0,45% | 95,00 |
| 25.01.2024 | 176,70 | 176,70 | 176,70 | 176,70 | 2,41% | 47,00 |
| 24.01.2024 | 173,50 | 173,50 | 172,15 | 172,55 | -0,69% | 67,00 |
| 23.01.2024 | 174,70 | 174,70 | 173,35 | 173,75 | 0,46% | 57,00 |
| 22.01.2024 | 173,70 | 173,75 | 172,95 | 172,95 | 0,61% | 159,00 |
| 19.01.2024 | 169,45 | 173,45 | 169,45 | 171,90 | 0,70% | 790,00 |
| 18.01.2024 | 169,40 | 170,70 | 169,40 | 170,70 | 1,46% | 56,00 |
| 17.01.2024 | 165,70 | 168,25 | 165,70 | 168,25 | 2,97% | 31,00 |
| 15.01.2024 | 167,55 | 167,55 | 163,40 | 163,40 | -1,15% | 71,00 |
| 12.01.2024 | 167,55 | 167,55 | 165,30 | 165,30 | -1,02% | 70,00 |
| 11.01.2024 | 165,25 | 167,00 | 164,85 | 167,00 | 0,09% | 34,00 |
| 10.01.2024 | 166,30 | 166,85 | 166,30 | 166,85 | 0,69% | 30,00 |
| 09.01.2024 | 167,50 | 167,50 | 165,45 | 165,70 | -0,27% | 92,00 |
| 08.01.2024 | 165,60 | 166,15 | 164,40 | 166,15 | 0,54% | 29,00 |
| 05.01.2024 | 164,65 | 165,55 | 164,65 | 165,25 | 0,09% | 205,00 |
| 04.01.2024 | 165,10 | 165,10 | 165,10 | 165,10 | 0,30% | 10,00 |
| 03.01.2024 | 164,60 | 164,60 | 164,60 | 164,60 | 0,52% | 25,00 |
| 02.01.2024 | 165,95 | 167,30 | 163,75 | 163,75 | 0,65% | 45,00 |
| 29.12.2023 | 162,70 | 162,70 | 162,70 | 162,70 | -0,70% | 18,00 |
| 28.12.2023 | 161,95 | 164,70 | 161,95 | 163,85 | 0,74% | 222,00 |
| 27.12.2023 | 165,60 | 165,60 | 162,65 | 162,65 | -1,42% | 225,00 |
| 22.12.2023 | 165,85 | 166,00 | 165,00 | 165,00 | 0,24% | 62,00 |
| 21.12.2023 | 161,40 | 164,60 | 161,40 | 164,60 | 1,17% | 326,00 |
| 20.12.2023 | 165,20 | 165,45 | 162,65 | 162,70 | -0,79% | 53,00 |
| 19.12.2023 | 164,00 | 164,00 | 164,00 | 164,00 | -0,09% | 300,00 |
| 18.12.2023 | 164,15 | 164,15 | 164,15 | 164,15 | 1,17% | 7,00 |
| 15.12.2023 | 163,15 | 163,15 | 160,35 | 162,25 | 1,09% | 19,00 |
| 14.12.2023 | 163,45 | 163,45 | 160,50 | 160,50 | -2,99% | 272,00 |
| 13.12.2023 | 165,45 | 165,45 | 165,45 | 165,45 | 0,09% | 9,00 |
| 11.12.2023 | 157,80 | 165,30 | 157,80 | 165,30 | 6,06% | 102,00 |
| 08.12.2023 | 156,65 | 158,45 | 155,85 | 155,85 | -0,86% | 12,00 |
| 07.12.2023 | 157,10 | 157,20 | 154,40 | 157,20 | 0,13% | 123,00 |
| 06.12.2023 | 156,00 | 157,00 | 156,00 | 157,00 | 1,03% | 268,00 |
| 05.12.2023 | 156,65 | 156,65 | 154,90 | 155,40 | -2,57% | 218,00 |