188,725€
1,23%
Echtzeit-Aktienkurs Hilton Worldwide Holdings
Bid:
Ask:
Aktienkurse zur Hilton Worldwide Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 186,48 | 188,93 | 183,13 | 188,68 | 1,21% | - |
| 08.05.2024 | 185,10 | 186,70 | 184,55 | 186,43 | 0,39% | - |
| 07.05.2024 | 185,80 | 186,90 | 185,13 | 185,70 | -0,05% | - |
| 06.05.2024 | 185,02 | 186,60 | 183,60 | 185,80 | 1,18% | - |
| 03.05.2024 | 184,52 | 185,80 | 183,38 | 183,63 | -0,27% | - |
| 02.05.2024 | 184,48 | 186,33 | 183,80 | 184,13 | -0,49% | - |
| 30.04.2024 | 188,83 | 188,90 | 184,63 | 185,02 | -1,67% | 1,00 |
| 29.04.2024 | 188,35 | 191,05 | 187,90 | 188,18 | -0,48% | - |
| 26.04.2024 | 190,93 | 191,90 | 188,23 | 189,08 | -0,60% | - |
| 25.04.2024 | 191,33 | 191,33 | 189,02 | 190,23 | -0,41% | - |
| 24.04.2024 | 183,27 | 196,70 | 183,27 | 191,00 | 3,85% | 10,00 |
| 23.04.2024 | 181,50 | 184,75 | 181,50 | 183,93 | 0,57% | 10,00 |
| 22.04.2024 | 182,50 | 185,00 | 181,90 | 182,88 | 0,16% | - |
| 19.04.2024 | 186,83 | 187,48 | 182,00 | 182,58 | -2,29% | - |
| 18.04.2024 | 187,85 | 189,58 | 185,98 | 186,85 | -0,55% | 55,00 |
| 17.04.2024 | 190,70 | 191,23 | 187,40 | 187,88 | -1,70% | - |
| 16.04.2024 | 192,77 | 194,08 | 190,27 | 191,13 | -0,80% | - |
| 15.04.2024 | 191,95 | 197,40 | 191,48 | 192,68 | 0,09% | - |
| 12.04.2024 | 196,50 | 198,45 | 192,00 | 192,50 | -2,11% | - |
| 11.04.2024 | 195,43 | 198,48 | 193,65 | 196,65 | 0,72% | 5,00 |
| 10.04.2024 | 193,35 | 195,33 | 191,15 | 195,25 | 0,88% | - |
| 09.04.2024 | 194,83 | 195,70 | 191,63 | 193,55 | -0,71% | 6,00 |
| 08.04.2024 | 195,38 | 195,85 | 194,60 | 194,93 | -0,27% | 25,00 |
| 05.04.2024 | 192,65 | 195,77 | 192,25 | 195,45 | 1,51% | - |
| 04.04.2024 | 195,80 | 197,48 | 191,60 | 192,55 | -1,76% | - |
| 03.04.2024 | 196,73 | 196,90 | 194,77 | 196,00 | 0,36% | - |
| 02.04.2024 | 198,65 | 198,65 | 195,20 | 195,30 | -1,21% | - |
| 28.03.2024 | 201,02 | 201,02 | 197,35 | 197,70 | -0,01% | - |
| 27.03.2024 | 196,65 | 198,88 | 196,25 | 197,73 | 0,28% | 10,00 |
| 26.03.2024 | 194,77 | 197,40 | 193,90 | 197,18 | 1,68% | - |
| 25.03.2024 | 194,83 | 195,93 | 192,85 | 193,93 | -0,44% | - |
| 22.03.2024 | 193,43 | 195,95 | 193,43 | 194,77 | 0,36% | - |
| 21.03.2024 | 193,65 | 195,08 | 192,43 | 194,08 | 0,62% | - |
| 20.03.2024 | 190,70 | 194,05 | 190,70 | 192,88 | 0,82% | 38,00 |
| 19.03.2024 | 189,93 | 192,35 | 189,88 | 191,30 | 0,59% | - |
| 18.03.2024 | 187,05 | 191,23 | 187,05 | 190,18 | 1,25% | - |
| 15.03.2024 | 189,15 | 190,43 | 187,25 | 187,83 | -1,09% | - |
| 14.03.2024 | 191,18 | 192,27 | 189,45 | 189,90 | -0,31% | - |
| 13.03.2024 | 189,70 | 190,90 | 188,90 | 190,50 | 0,50% | - |
| 12.03.2024 | 186,38 | 190,38 | 186,38 | 189,55 | 1,32% | - |
| 11.03.2024 | 188,68 | 188,68 | 185,77 | 187,08 | -0,53% | - |
| 08.03.2024 | 186,58 | 188,70 | 185,75 | 188,08 | 0,55% | - |
| 07.03.2024 | 186,80 | 188,52 | 185,95 | 187,05 | 0,11% | - |
| 06.03.2024 | 187,75 | 189,70 | 186,70 | 186,85 | -0,53% | - |
| 05.03.2024 | 186,45 | 187,85 | 185,20 | 187,85 | 0,74% | - |
| 04.03.2024 | 188,77 | 188,77 | 186,10 | 186,48 | -1,41% | - |
| 01.03.2024 | 188,68 | 189,65 | 187,43 | 189,15 | -0,07% | - |
| 29.02.2024 | 188,23 | 189,68 | 186,85 | 189,27 | 0,50% | - |
| 28.02.2024 | 188,38 | 189,60 | 187,25 | 188,33 | 0,24% | 25,00 |
| 27.02.2024 | 187,08 | 188,35 | 186,55 | 187,88 | 0,25% | - |
| 26.02.2024 | 189,20 | 189,20 | 186,75 | 187,40 | -0,77% | 27,00 |
| 23.02.2024 | 187,10 | 189,23 | 186,10 | 188,85 | 0,75% | 9,00 |
| 22.02.2024 | 183,98 | 188,40 | 183,25 | 187,45 | 1,83% | - |
| 21.02.2024 | 182,27 | 184,25 | 181,45 | 184,08 | 1,07% | 20,00 |
| 20.02.2024 | 184,00 | 184,00 | 181,75 | 182,13 | -1,02% | 8,00 |
| 19.02.2024 | 183,35 | 184,30 | 183,20 | 184,00 | 0,30% | 6,00 |
| 16.02.2024 | 182,20 | 183,77 | 180,83 | 183,45 | 0,76% | - |
| 15.02.2024 | 179,63 | 182,52 | 178,13 | 182,08 | 1,43% | - |
| 14.02.2024 | 177,52 | 179,70 | 177,02 | 179,50 | 1,08% | 13,00 |
| 13.02.2024 | 179,70 | 181,13 | 174,45 | 177,58 | -1,17% | 15,00 |
| 12.02.2024 | 178,98 | 179,77 | 177,70 | 179,68 | 0,84% | - |
| 09.02.2024 | 181,95 | 181,95 | 177,83 | 178,18 | -1,18% | - |
| 08.02.2024 | 181,95 | 183,88 | 178,43 | 180,30 | -0,89% | - |
| 07.02.2024 | 181,40 | 184,20 | 174,45 | 181,93 | 0,54% | 6,00 |
| 06.02.2024 | 179,55 | 181,20 | 178,88 | 180,95 | 0,36% | 1,00 |
| 05.02.2024 | 180,55 | 181,18 | 178,70 | 180,30 | -0,18% | 7,00 |
| 02.02.2024 | 178,20 | 181,75 | 177,98 | 180,63 | 1,50% | - |
| 01.02.2024 | 176,52 | 178,38 | 175,48 | 177,95 | 0,59% | - |
| 31.01.2024 | 179,45 | 179,90 | 176,65 | 176,90 | -1,20% | - |
| 30.01.2024 | 178,30 | 179,98 | 177,33 | 179,05 | 0,51% | - |
| 29.01.2024 | 176,27 | 178,35 | 176,27 | 178,15 | 0,35% | - |
| 26.01.2024 | 176,80 | 179,70 | 175,68 | 177,52 | 0,84% | 11,00 |
| 25.01.2024 | 172,33 | 177,25 | 171,77 | 176,05 | 2,15% | - |
| 24.01.2024 | 172,65 | 173,38 | 171,08 | 172,35 | -0,22% | - |
| 23.01.2024 | 173,18 | 174,33 | 172,20 | 172,73 | -0,25% | - |
| 22.01.2024 | 171,98 | 174,15 | 171,95 | 173,15 | 0,62% | - |
| 19.01.2024 | 170,70 | 172,18 | 170,15 | 172,08 | 0,69% | - |
| 18.01.2024 | 168,68 | 171,18 | 167,80 | 170,90 | 1,32% | - |
| 17.01.2024 | 167,70 | 169,30 | 166,77 | 168,68 | 0,61% | - |
| 16.01.2024 | 165,08 | 167,98 | 164,58 | 167,65 | 1,56% | - |
| 15.01.2024 | 166,35 | 166,38 | 164,98 | 165,08 | -0,65% | - |
| 12.01.2024 | 166,00 | 166,63 | 164,80 | 166,15 | -0,14% | - |
| 11.01.2024 | 166,35 | 167,45 | 165,85 | 166,38 | -0,06% | - |
| 10.01.2024 | 166,18 | 167,02 | 165,45 | 166,48 | 0,23% | - |
| 09.01.2024 | 167,08 | 167,40 | 164,43 | 166,10 | -0,08% | 4,00 |
| 08.01.2024 | 165,60 | 166,98 | 163,83 | 166,23 | 0,71% | 1,00 |
| 05.01.2024 | 163,30 | 165,60 | 162,70 | 165,05 | 1,01% | - |
| 04.01.2024 | 163,80 | 165,08 | 163,18 | 163,40 | -0,37% | 20,00 |
| 03.01.2024 | 164,58 | 165,15 | 163,50 | 164,00 | -0,41% | - |
| 02.01.2024 | 163,52 | 167,30 | 163,52 | 164,68 | 0,70% | - |
| 29.12.2023 | 164,30 | 164,63 | 163,52 | 163,52 | -0,50% | - |
| 28.12.2023 | 163,45 | 164,65 | 162,77 | 164,35 | 0,55% | - |
| 27.12.2023 | 164,98 | 164,98 | 162,27 | 163,45 | -0,77% | - |
| 22.12.2023 | 164,85 | 165,70 | 163,73 | 164,73 | -0,06% | 15,00 |
| 21.12.2023 | 162,38 | 165,02 | 162,05 | 164,83 | 1,12% | - |
| 20.12.2023 | 163,70 | 164,48 | 162,13 | 163,00 | -0,44% | - |
| 19.12.2023 | 163,40 | 164,45 | 162,60 | 163,73 | 0,26% | - |
| 18.12.2023 | 162,98 | 163,48 | 161,70 | 163,30 | 0,29% | - |
| 15.12.2023 | 160,85 | 163,05 | 160,60 | 162,83 | 1,35% | - |
| 14.12.2023 | 163,77 | 164,73 | 160,08 | 160,65 | -1,85% | - |