183,450€
-1,77%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 182,80 | 182,80 | 182,80 | 182,80 | -2,12% | - |
| 02.05.2024 | 186,75 | 186,75 | 186,75 | 186,75 | -0,21% | 16,00 |
| 30.04.2024 | 187,15 | 187,15 | 187,15 | 187,15 | -0,45% | - |
| 29.04.2024 | 188,00 | 188,00 | 188,00 | 188,00 | -1,47% | - |
| 26.04.2024 | 189,65 | 190,80 | 189,65 | 190,80 | 1,25% | 2,00 |
| 25.04.2024 | 188,45 | 188,45 | 188,45 | 188,45 | 2,92% | - |
| 24.04.2024 | 183,10 | 183,10 | 183,10 | 183,10 | 0,80% | - |
| 23.04.2024 | 181,65 | 181,65 | 181,65 | 181,65 | 0,19% | - |
| 22.04.2024 | 181,30 | 181,30 | 181,30 | 181,30 | -2,13% | - |
| 19.04.2024 | 184,35 | 185,25 | 184,35 | 185,25 | -0,70% | 25,00 |
| 18.04.2024 | 186,55 | 186,55 | 186,55 | 186,55 | -1,14% | - |
| 17.04.2024 | 188,70 | 188,70 | 188,70 | 188,70 | -1,15% | - |
| 16.04.2024 | 192,00 | 192,00 | 190,90 | 190,90 | -0,24% | 60,00 |
| 15.04.2024 | 191,35 | 191,35 | 191,35 | 191,35 | -1,92% | - |
| 12.04.2024 | 195,10 | 195,10 | 195,10 | 195,10 | -0,69% | - |
| 11.04.2024 | 193,40 | 196,45 | 193,40 | 196,45 | 2,40% | 3,00 |
| 10.04.2024 | 191,85 | 191,85 | 191,85 | 191,85 | -0,72% | - |
| 09.04.2024 | 193,25 | 193,25 | 193,25 | 193,25 | -0,15% | - |
| 08.04.2024 | 193,55 | 193,55 | 193,55 | 193,55 | 1,12% | - |
| 05.04.2024 | 191,40 | 191,40 | 191,40 | 191,40 | -1,49% | - |
| 04.04.2024 | 194,30 | 194,30 | 194,30 | 194,30 | 0,54% | - |
| 03.04.2024 | 193,25 | 193,25 | 193,25 | 193,25 | -1,60% | - |
| 02.04.2024 | 196,40 | 196,40 | 196,40 | 196,40 | -1,58% | - |
| 28.03.2024 | 196,35 | 199,55 | 196,35 | 199,55 | 0,88% | 2,00 |
| 27.03.2024 | 195,60 | 197,80 | 195,60 | 197,80 | 2,67% | 5,00 |
| 26.03.2024 | 192,65 | 192,65 | 192,65 | 192,65 | -0,41% | - |
| 25.03.2024 | 193,45 | 193,45 | 193,45 | 193,45 | -0,79% | 68,00 |
| 22.03.2024 | 192,80 | 195,00 | 192,80 | 195,00 | 0,31% | 1.000,00 |
| 21.03.2024 | 191,40 | 194,40 | 191,40 | 194,40 | 2,48% | 57,00 |
| 20.03.2024 | 189,70 | 189,70 | 189,70 | 189,70 | -0,18% | - |
| 19.03.2024 | 188,20 | 190,05 | 188,20 | 190,05 | 1,79% | 56,00 |
| 18.03.2024 | 186,70 | 186,70 | 186,70 | 186,70 | -0,90% | - |
| 15.03.2024 | 188,40 | 188,40 | 188,40 | 188,40 | -0,45% | - |
| 14.03.2024 | 189,25 | 189,25 | 189,25 | 189,25 | 0,75% | - |
| 13.03.2024 | 187,85 | 187,85 | 187,85 | 187,85 | 1,24% | - |
| 12.03.2024 | 185,55 | 185,55 | 185,55 | 185,55 | -0,40% | - |
| 11.03.2024 | 186,30 | 186,30 | 186,30 | 186,30 | 0,35% | - |
| 08.03.2024 | 185,65 | 185,65 | 185,65 | 185,65 | 0,43% | - |
| 07.03.2024 | 184,85 | 184,85 | 184,85 | 184,85 | -0,73% | - |
| 06.03.2024 | 186,20 | 186,20 | 186,20 | 186,20 | 0,92% | - |
| 05.03.2024 | 184,50 | 184,50 | 184,50 | 184,50 | -1,42% | - |
| 04.03.2024 | 187,15 | 187,15 | 187,15 | 187,15 | -0,27% | - |
| 01.03.2024 | 187,65 | 187,65 | 187,65 | 187,65 | 0,56% | - |
| 29.02.2024 | 186,60 | 186,60 | 186,60 | 186,60 | -1,58% | - |
| 28.02.2024 | 186,40 | 189,60 | 186,40 | 189,60 | 2,29% | 15,00 |
| 27.02.2024 | 185,35 | 185,35 | 185,35 | 185,35 | -2,58% | - |
| 26.02.2024 | 190,25 | 190,25 | 190,25 | 190,25 | 1,09% | 5,00 |
| 23.02.2024 | 185,50 | 188,20 | 185,50 | 188,20 | 2,81% | 50,00 |
| 22.02.2024 | 183,05 | 183,05 | 183,05 | 183,05 | 1,33% | - |
| 21.02.2024 | 180,65 | 180,65 | 180,65 | 180,65 | -0,50% | - |
| 20.02.2024 | 181,55 | 181,55 | 181,55 | 181,55 | -0,11% | - |
| 19.02.2024 | 181,75 | 181,75 | 181,75 | 181,75 | 0,58% | - |
| 16.02.2024 | 180,70 | 180,70 | 180,70 | 180,70 | -0,25% | - |
| 15.02.2024 | 178,15 | 181,15 | 178,15 | 181,15 | 2,78% | 3,00 |
| 14.02.2024 | 176,25 | 176,25 | 176,25 | 176,25 | 0,66% | - |
| 13.02.2024 | 178,10 | 181,00 | 175,10 | 175,10 | -2,80% | 36,00 |
| 12.02.2024 | 176,45 | 180,15 | 176,45 | 180,15 | 0,67% | 250,00 |
| 09.02.2024 | 178,95 | 178,95 | 178,95 | 178,95 | -2,43% | - |
| 08.02.2024 | 180,20 | 183,40 | 180,20 | 183,40 | 3,03% | 20,00 |
| 07.02.2024 | 179,30 | 179,30 | 178,00 | 178,00 | -0,36% | 50,00 |
| 06.02.2024 | 178,65 | 178,65 | 178,65 | 178,65 | -1,84% | - |
| 05.02.2024 | 182,00 | 182,00 | 182,00 | 182,00 | 1,08% | 50,00 |
| 02.02.2024 | 177,30 | 180,05 | 177,30 | 180,05 | 2,62% | 56,00 |
| 01.02.2024 | 175,45 | 175,45 | 175,45 | 175,45 | -1,98% | - |
| 31.01.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 1,16% | 20,00 |
| 30.01.2024 | 176,95 | 176,95 | 176,95 | 176,95 | 0,54% | - |
| 29.01.2024 | 176,00 | 176,00 | 176,00 | 176,00 | -0,45% | - |
| 26.01.2024 | 175,05 | 176,80 | 175,05 | 176,80 | 0,31% | - |
| 25.01.2024 | 170,85 | 176,25 | 170,85 | 176,25 | 2,71% | - |
| 24.01.2024 | 171,35 | 171,60 | 171,35 | 171,60 | -0,32% | - |
| 23.01.2024 | 171,25 | 174,55 | 171,25 | 172,15 | 0,88% | 43,00 |
| 22.01.2024 | 170,65 | 170,65 | 170,65 | 170,65 | 0,18% | - |
| 19.01.2024 | 169,45 | 170,35 | 169,45 | 170,35 | 2,10% | - |
| 18.01.2024 | 166,85 | 166,85 | 166,85 | 166,85 | 0,57% | - |
| 17.01.2024 | 165,90 | 165,90 | 165,90 | 165,90 | 0,58% | - |
| 16.01.2024 | 164,95 | 164,95 | 164,95 | 164,95 | 0,03% | - |
| 15.01.2024 | 165,20 | 165,20 | 164,90 | 164,90 | -0,09% | 88,00 |
| 12.01.2024 | 164,40 | 165,05 | 164,40 | 165,05 | 0,03% | - |
| 11.01.2024 | 165,00 | 165,00 | 165,00 | 165,00 | 0,15% | - |
| 10.01.2024 | 164,75 | 164,75 | 164,75 | 164,75 | -0,03% | - |
| 09.01.2024 | 164,65 | 164,80 | 164,65 | 164,80 | 0,86% | 26,00 |
| 08.01.2024 | 163,45 | 163,45 | 163,40 | 163,40 | -1,39% | 2,00 |
| 05.01.2024 | 162,05 | 165,70 | 162,05 | 165,70 | 2,00% | 100,00 |
| 04.01.2024 | 162,45 | 162,45 | 162,45 | 162,45 | -0,40% | - |
| 03.01.2024 | 162,85 | 163,10 | 162,85 | 163,10 | -0,37% | - |
| 02.01.2024 | 163,70 | 163,70 | 163,70 | 163,70 | 0,52% | - |
| 29.12.2023 | 162,85 | 162,85 | 162,85 | 162,85 | 0,46% | - |
| 28.12.2023 | 162,10 | 162,10 | 162,10 | 162,10 | -0,37% | - |
| 27.12.2023 | 162,70 | 162,70 | 162,70 | 162,70 | -0,46% | - |
| 22.12.2023 | 163,45 | 163,45 | 163,45 | 163,45 | 1,27% | - |
| 21.12.2023 | 161,40 | 161,40 | 161,40 | 161,40 | -2,36% | - |
| 20.12.2023 | 162,60 | 165,30 | 162,60 | 165,30 | 0,39% | 15,00 |
| 19.12.2023 | 161,95 | 164,65 | 161,85 | 164,65 | 2,14% | 36,00 |
| 18.12.2023 | 161,20 | 161,20 | 161,20 | 161,20 | 1,00% | - |
| 15.12.2023 | 159,60 | 159,60 | 159,60 | 159,60 | -3,24% | - |
| 14.12.2023 | 162,40 | 164,95 | 162,40 | 164,95 | 0,40% | 14,00 |
| 13.12.2023 | 164,30 | 164,30 | 164,30 | 164,30 | 0,89% | - |
| 12.12.2023 | 162,85 | 162,85 | 162,85 | 162,85 | 3,30% | - |
| 11.12.2023 | 157,65 | 157,65 | 157,65 | 157,65 | 0,61% | - |
| 08.12.2023 | 156,70 | 156,70 | 156,70 | 156,70 | 1,33% | 7,00 |