203,132$
-0,39%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 204,10 | 205,07 | 202,72 | 203,16 | -0,38% | - |
| 25.04.2024 | 203,08 | 204,86 | 202,04 | 203,93 | -0,38% | 2.083.927,00 |
| 24.04.2024 | 205,56 | 210,34 | 204,23 | 204,70 | 3,89% | 3.141.514,00 |
| 23.04.2024 | 195,24 | 197,72 | 194,71 | 197,04 | 0,97% | 2.142.700,00 |
| 22.04.2024 | 196,09 | 197,06 | 194,12 | 195,14 | 0,34% | 1.898.684,00 |
| 19.04.2024 | 198,94 | 200,05 | 193,86 | 194,47 | -2,19% | 2.592.106,00 |
| 18.04.2024 | 201,22 | 202,10 | 197,93 | 198,82 | -0,83% | 1.273.692,00 |
| 17.04.2024 | 202,63 | 203,61 | 199,62 | 200,48 | -1,00% | 1.936.073,00 |
| 16.04.2024 | 203,76 | 205,49 | 202,28 | 202,50 | -0,94% | 1.023.070,00 |
| 15.04.2024 | 209,19 | 210,10 | 204,39 | 204,43 | -0,33% | 1.202.065,00 |
| 12.04.2024 | 208,68 | 209,12 | 204,23 | 205,10 | -2,69% | 1.638.127,00 |
| 11.04.2024 | 208,89 | 212,15 | 207,79 | 210,76 | 0,56% | 1.288.563,00 |
| 10.04.2024 | 209,15 | 209,94 | 208,04 | 209,59 | -0,15% | 1.149.294,00 |
| 09.04.2024 | 212,21 | 212,73 | 208,11 | 209,91 | -0,79% | 935.925,00 |
| 08.04.2024 | 211,57 | 212,63 | 211,15 | 211,58 | -0,05% | 1.086.454,00 |
| 05.04.2024 | 209,26 | 212,19 | 208,40 | 211,69 | 1,39% | 1.379.729,00 |
| 04.04.2024 | 214,07 | 214,72 | 207,69 | 208,79 | -1,59% | 1.233.969,00 |
| 03.04.2024 | 210,89 | 213,02 | 210,74 | 212,17 | 0,86% | 1.163.393,00 |
| 02.04.2024 | 211,17 | 211,68 | 210,23 | 210,37 | -1,10% | 1.412.821,00 |
| 01.04.2024 | 213,31 | 214,57 | 212,20 | 212,70 | -0,29% | 1.038.919,00 |
| 28.03.2024 | 214,63 | 215,79 | 213,05 | 213,31 | -0,48% | 1.247.482,00 |
| 27.03.2024 | 214,17 | 215,14 | 212,34 | 214,34 | 0,61% | 1.225.204,00 |
| 26.03.2024 | 212,82 | 213,74 | 212,26 | 213,04 | 1,39% | 1.482.696,00 |
| 25.03.2024 | 210,75 | 211,22 | 208,85 | 210,12 | -0,56% | 1.176.440,00 |
| 22.03.2024 | 210,53 | 211,70 | 210,46 | 211,30 | 0,36% | 1.045.660,00 |
| 21.03.2024 | 211,44 | 211,86 | 210,25 | 210,55 | 0,02% | 1.462.614,00 |
| 20.03.2024 | 208,59 | 211,52 | 207,97 | 210,51 | 1,15% | 1.340.395,00 |
| 19.03.2024 | 207,29 | 208,77 | 207,06 | 208,12 | 0,78% | 1.038.471,00 |
| 18.03.2024 | 206,09 | 207,96 | 205,01 | 206,50 | 0,90% | 2.349.424,00 |
| 15.03.2024 | 204,71 | 207,19 | 203,91 | 204,66 | -1,09% | 3.029.481,00 |
| 14.03.2024 | 209,56 | 209,71 | 206,15 | 206,92 | -0,77% | 1.741.987,00 |
| 13.03.2024 | 207,34 | 209,13 | 206,55 | 208,53 | 0,72% | 1.272.601,00 |
| 12.03.2024 | 205,20 | 207,94 | 204,91 | 207,03 | 1,39% | 973.625,00 |
| 11.03.2024 | 205,40 | 205,64 | 202,78 | 204,19 | -0,74% | 840.793,00 |
| 08.03.2024 | 204,28 | 206,64 | 204,03 | 205,71 | 0,38% | 932.289,00 |
| 07.03.2024 | 204,78 | 205,24 | 203,30 | 204,94 | 0,65% | 1.115.395,00 |
| 06.03.2024 | 204,11 | 206,65 | 203,48 | 203,61 | -0,10% | 1.277.961,00 |
| 05.03.2024 | 202,11 | 203,95 | 200,85 | 203,81 | 0,69% | 1.396.370,00 |
| 04.03.2024 | 204,53 | 204,91 | 202,03 | 202,41 | -1,21% | 1.170.060,00 |
| 01.03.2024 | 203,95 | 205,38 | 202,50 | 204,88 | 0,27% | 1.272.595,00 |
| 29.02.2024 | 203,75 | 205,04 | 202,53 | 204,32 | 0,18% | 3.012.440,00 |
| 28.02.2024 | 202,90 | 205,50 | 202,90 | 203,96 | 0,18% | 1.490.402,00 |
| 27.02.2024 | 203,01 | 204,14 | 202,66 | 203,59 | 0,29% | 1.035.247,00 |
| 26.02.2024 | 204,54 | 204,87 | 202,50 | 203,01 | -0,75% | 1.038.356,00 |
| 23.02.2024 | 202,11 | 204,84 | 202,01 | 204,54 | 1,03% | 1.584.950,00 |
| 22.02.2024 | 200,73 | 203,91 | 200,00 | 202,45 | 1,71% | 1.697.820,00 |
| 21.02.2024 | 196,99 | 199,35 | 196,68 | 199,04 | 0,99% | 1.160.517,00 |
| 20.02.2024 | 198,10 | 198,93 | 196,72 | 197,09 | -0,24% | 1.535.328,00 |
| 16.02.2024 | 195,49 | 198,05 | 194,86 | 197,57 | 0,72% | 1.735.255,00 |
| 15.02.2024 | 193,50 | 196,56 | 193,43 | 196,16 | 1,80% | 1.749.457,00 |
| 14.02.2024 | 190,85 | 192,77 | 189,77 | 192,70 | 1,36% | 1.643.793,00 |
| 13.02.2024 | 190,21 | 190,81 | 186,83 | 190,11 | -1,79% | 2.392.299,00 |
| 12.02.2024 | 191,97 | 193,84 | 191,67 | 193,57 | 0,73% | 1.373.815,00 |
| 09.02.2024 | 193,74 | 194,02 | 191,68 | 192,16 | -1,23% | 1.602.864,00 |
| 08.02.2024 | 197,63 | 197,94 | 191,95 | 194,55 | -0,75% | 1.625.247,00 |
| 07.02.2024 | 192,50 | 198,15 | 191,29 | 196,03 | 0,72% | 1.777.284,00 |
| 06.02.2024 | 193,93 | 194,80 | 191,93 | 194,62 | 0,49% | 1.889.487,00 |
| 05.02.2024 | 194,19 | 194,33 | 192,00 | 193,67 | -0,69% | 1.483.427,00 |
| 02.02.2024 | 193,60 | 196,18 | 192,44 | 195,01 | 0,67% | 1.625.775,00 |
| 01.02.2024 | 191,80 | 193,74 | 190,26 | 193,72 | 1,45% | 1.541.772,00 |
| 31.01.2024 | 194,00 | 194,01 | 190,80 | 190,96 | -1,66% | 1.976.467,00 |
| 30.01.2024 | 192,57 | 195,12 | 192,49 | 194,18 | 0,52% | 1.220.950,00 |
| 29.01.2024 | 192,42 | 193,19 | 191,15 | 193,17 | 0,28% | 1.418.196,00 |
| 26.01.2024 | 191,49 | 193,15 | 191,05 | 192,63 | 0,45% | 1.677.884,00 |
| 25.01.2024 | 189,43 | 192,04 | 189,43 | 191,77 | 2,24% | 1.755.527,00 |
| 24.01.2024 | 188,43 | 189,01 | 187,19 | 187,57 | 0,10% | 1.462.601,00 |
| 23.01.2024 | 188,35 | 189,32 | 187,08 | 187,38 | -0,57% | 1.341.967,00 |
| 22.01.2024 | 187,99 | 189,84 | 187,85 | 188,45 | 0,57% | 1.305.141,00 |
| 19.01.2024 | 186,25 | 187,60 | 185,02 | 187,38 | 0,90% | 1.691.762,00 |
| 18.01.2024 | 184,19 | 186,01 | 182,86 | 185,71 | 1,19% | 1.497.083,00 |
| 17.01.2024 | 181,19 | 183,76 | 181,19 | 183,52 | 0,62% | 1.090.583,00 |
| 16.01.2024 | 181,00 | 182,63 | 180,96 | 182,39 | 0,13% | 1.429.246,00 |
| 12.01.2024 | 182,54 | 182,80 | 180,62 | 182,16 | 0,01% | 1.213.605,00 |
| 11.01.2024 | 182,72 | 183,42 | 181,52 | 182,15 | -0,20% | 1.358.594,00 |
| 10.01.2024 | 181,71 | 183,22 | 181,62 | 182,52 | 0,48% | 1.230.830,00 |
| 09.01.2024 | 179,77 | 181,93 | 179,77 | 181,65 | -0,30% | 1.334.695,00 |
| 08.01.2024 | 180,68 | 182,54 | 179,64 | 182,20 | 0,94% | 1.543.525,00 |
| 05.01.2024 | 178,23 | 181,64 | 178,23 | 180,50 | 0,98% | 1.406.776,00 |
| 04.01.2024 | 179,93 | 180,73 | 178,68 | 178,75 | -0,10% | 1.210.975,00 |
| 03.01.2024 | 179,35 | 180,38 | 178,46 | 178,92 | -0,64% | 1.476.145,00 |
| 02.01.2024 | 181,30 | 183,43 | 179,20 | 180,07 | -1,11% | 1.546.708,00 |
| 29.12.2023 | 182,34 | 183,51 | 181,32 | 182,09 | 0,19% | 1.726.497,00 |
| 28.12.2023 | 181,54 | 182,15 | 181,22 | 181,74 | 0,12% | 796.675,00 |
| 27.12.2023 | 181,20 | 181,70 | 180,34 | 181,52 | 0,17% | 892.477,00 |
| 26.12.2023 | 181,00 | 181,70 | 180,40 | 181,21 | -0,17% | 818.379,00 |
| 22.12.2023 | 181,84 | 182,92 | 180,53 | 181,51 | -0,01% | 888.642,00 |
| 21.12.2023 | 179,00 | 181,57 | 179,00 | 181,52 | 2,17% | 1.198.939,00 |
| 20.12.2023 | 178,62 | 179,63 | 177,33 | 177,67 | -1,15% | 1.540.526,00 |
| 19.12.2023 | 179,06 | 180,48 | 178,96 | 179,74 | 0,70% | 1.448.179,00 |
| 18.12.2023 | 177,51 | 178,50 | 176,88 | 178,49 | 0,71% | 1.409.394,00 |
| 15.12.2023 | 175,95 | 177,75 | 175,87 | 177,23 | 0,27% | 3.920.583,00 |
| 14.12.2023 | 179,10 | 179,78 | 175,80 | 176,76 | -0,75% | 2.297.365,00 |
| 13.12.2023 | 178,67 | 179,32 | 177,33 | 178,09 | -0,27% | 1.578.088,00 |
| 12.12.2023 | 177,11 | 178,91 | 176,88 | 178,58 | 0,89% | 2.050.799,00 |
| 11.12.2023 | 172,62 | 178,12 | 172,62 | 177,01 | 3,32% | 2.494.812,00 |
| 08.12.2023 | 170,82 | 171,65 | 170,26 | 171,33 | 0,53% | 1.597.887,00 |
| 07.12.2023 | 168,29 | 170,47 | 168,29 | 170,43 | 1,41% | 1.425.675,00 |
| 06.12.2023 | 169,09 | 169,86 | 167,95 | 168,06 | 0,38% | 1.401.938,00 |
| 05.12.2023 | 169,73 | 170,60 | 166,92 | 167,43 | -2,41% | 2.003.645,00 |
| 04.12.2023 | 170,61 | 174,10 | 170,61 | 171,57 | 0,43% | 1.363.380,00 |