Jetzt handeln
HILTON WORLDWIDE HOLDINGS INC.
ISIN: US43300A2033 | WKN: A2DH1A
238,7500 €
+1,1500 +0,48 %
07:21:20
Status: closed
Geld
237,4000 €
Stück: 32
Brief
240,1000 €
Stück: 32
Zeit | Kurs | Volumen | |
---|---|---|---|
27.12. 12:10:55.671 | 242,70 € | 30 | |
18.12. 07:44:30.926 | 237,40 € | 37 | |
17.12. 07:40:34.484 | 236,80 € | 1 | |
16.12. 07:39:58.289 | 241,80 € | 30 | |
15.12. 17:31:01.504 | 239,20 € | 3 | |
09.12. 07:58:39.585 | 246,30 € | 10 | |
06.12. 09:37:59.782 | 242,60 € | 1 | |
02.12. 16:17:28.984 | 239,30 € | 7 | |
29.11. 09:28:34.519 | 234,70 € | 5 | |
29.11. 09:16:24.315 | 234,70 € | 19 | |
25.11. 10:25:28.474 | 244,30 € | 25 | |
20.11. 09:49:33.656 | 238,40 € | 5 | |
14.11. 15:48:14.843 | 241,20 € | 21 | |
14.11. 10:25:38.143 | 241,70 € | 7 | |
07.11. 14:50:57.258 | 229,70 € | 30 | |
22.10. 21:49:21.501 | 221,40 € | 15 | |
11.10. 15:59:26.369 | 217,10 € | 5 | |
03.09. 10:27:29.140 | 197,20 € | 3 | |
07.08. 16:09:23.407 | 186,05 € | 6 | |
07.08. 12:06:45.911 | 190,20 € | 30 | |
05.08. 16:32:10.941 | 183,00 € | 2 | |
01.08. 08:25:27.181 | 199,70 € | 10 | |
29.07. 09:45:03.074 | 200,20 € | 5 | |
24.07. 18:53:32.575 | 199,55 € | 10 | |
22.07. 07:31:46.340 | 199,70 € | 4 | |
28.06. 18:35:13.704 | 203,90 € | 4 | |
16.06. 17:30:58.767 | 194,85 € | 2 | |
13.06. 21:26:01.750 | 197,05 € | 30 | |
13.06. 15:36:23.379 | 193,65 € | 20 | |
13.06. 09:27:09.384 | 196,30 € | 3 | |
11.06. 19:12:07.515 | 190,40 € | 30 | |
10.06. 16:30:51.779 | 188,70 € | 2 | |
04.06. 14:48:36.706 | 180,85 € | 6 | |
16.05. 14:29:12.426 | 189,85 € | 14 | |
16.05. 14:27:42.946 | 190,25 € | 1 | |
13.05. 16:41:23.604 | 191,90 € | 50 | |
10.05. 09:07:23.999 | 191,10 € | 10 | |
30.04. 11:29:02.791 | 187,20 € | 1 | |
24.04. 08:03:49.232 | 185,95 € | 10 | |
23.04. 16:05:45.338 | 183,20 € | 10 | |
18.04. 08:00:06.921 | 186,60 € | 55 | |
13.04. 11:01:19.210 | 194,15 € | 2 | |
11.04. 22:08:20.849 | 198,25 € | 5 | |
09.04. 10:55:37.662 | 196,60 € | 6 | |
08.04. 18:06:43.662 | 195,05 € | 1 | |
08.04. 10:07:57.643 | 194,25 € | 6 | |
08.04. 09:15:40.171 | 196,65 € | 10 | |
08.04. 07:41:05.149 | 196,15 € | 8 | |
07.04. 17:31:40.241 | 197,00 € | 7 | |
27.03. 08:15:00.872 | 198,80 € | 10 | |
20.03. 15:19:28.820 | 193,20 € | 8 | |
20.03. 14:50:48.064 | 193,00 € | 30 | |
28.02. 18:41:32.249 | 189,55 € | 5 | |
28.02. 11:55:54.254 | 189,35 € | 20 | |
26.02. 15:06:11.897 | 190,05 € | 27 | |
23.02. 11:00:29.625 | 185,65 € | 9 | |
21.02. 21:07:03.808 | 183,55 € | 20 | |
20.02. 14:47:03.762 | 182,55 € | 8 | |
19.02. 13:14:22.750 | 182,00 € | 6 | |
14.02. 10:17:44.239 | 176,45 € | 13 | |
13.02. 22:34:58.671 | 179,05 € | 15 | |
11.02. 18:21:13.495 | 177,50 € | 3 | |
10.02. 11:59:58.441 | 180,45 € | 2 | |
07.02. 15:36:33.409 | 183,25 € | 3 | |
07.02. 13:22:02.667 | 178,80 € | 3 | |
06.02. 16:03:09.626 | 179,90 € | 1 | |
05.02. 08:14:12.528 | 182,15 € | 7 | |
26.01. 09:33:18.366 | 179,40 € | 11 | |
09.01. 14:24:55.295 | 167,40 € | 4 | |
08.01. 09:45:01.637 | 165,90 € | 1 | |
04.01. 10:44:45.768 | 164,75 € | 20 | |
22.12. 12:24:22.847 | 163,10 € | 15 | |
12.12. 11:00:08.880 | 163,00 € | 20 | |
11.12. 17:34:20.882 | 164,55 € | 20 | |
03.12. 17:30:58.583 | 155,70 € | 3 | |
28.11. 16:28:17.885 | 153,10 € | 2 | |
28.11. 16:01:03.448 | 153,20 € | 2 | |
03.11. 16:00:49.524 | 144,45 € | 11 | |
20.10. 18:49:41.513 | 139,95 € | 9 | |
18.10. 16:01:15.792 | 146,10 € | 2 | |
17.10. 19:50:34.313 | 146,35 € | 11 | |
16.10. 20:16:52.967 | 145,85 € | 70 | |
16.10. 10:32:20.586 | 141,00 € | 2 | |
11.10. 16:37:24.365 | 144,25 € | 2 | |
11.10. 16:01:06.608 | 144,35 € | 2 | |
10.10. 17:04:05.571 | 145,05 € | 1 | |
06.10. 13:06:52.577 | 141,05 € | 10 | |
04.10. 09:54:31.927 | 140,95 € | 3 | |
02.10. 16:00:52.796 | 141,35 € | 2 | |
25.09. 21:28:44.459 | 139,80 € | 5 | |
23.08. 20:05:41.266 | 138,55 € | 6 | |
21.08. 19:16:53.217 | 136,05 € | 10 | |
14.08. 15:58:02.905 | 141,70 € | 14 | |
10.08. 17:37:46.771 | 141,60 € | 9 | |
08.08. 21:01:03.887 | 140,30 € | 5 | |
31.07. 07:31:28.736 | 137,65 € | 15 | |
28.07. 16:11:41.873 | 140,20 € | 60 | |
18.07. 16:30:35.155 | 133,70 € | 77 | |
14.07. 16:55:27.642 | 132,15 € | 77 | |
14.07. 16:22:18.331 | 132,10 € | 77 | |
14.07. 15:40:27.210 | 133,65 € | 77 | |
10.07. 16:36:15.214 | 136,25 € | 32 | |
03.07. 09:31:39.530 | 134,75 € | 7 | |
27.06. 08:28:16.370 | 128,00 € | 32 | |
21.06. 17:37:47.497 | 128,15 € | 50 | |
16.06. 14:49:44.821 | 129,60 € | 50 | |
12.06. 09:26:24.919 | 130,80 € | 15 | |
07.06. 18:27:38.145 | 132,95 € | 39 | |
07.06. 16:48:26.063 | 133,90 € | 39 | |
01.06. 14:42:06.367 | 125,95 € | 40 | |
01.06. 08:38:19.276 | 126,55 € | 32 | |
23.05. 17:46:33.813 | 128,60 € | 40 | |
19.05. 16:15:39.445 | 133,90 € | 2 | |
19.05. 10:25:43.311 | 138,15 € | 15 | |
16.05. 12:14:19.689 | 130,10 € | 1 | |
02.05. 14:41:08.780 | 130,50 € | 10 | |
24.04. 16:03:53.232 | 134,15 € | 74 | |
17.04. 17:38:33.569 | 131,95 € | 28 | |
13.04. 15:57:14.334 | 126,55 € | 8 | |
06.04. 12:14:39.944 | 126,75 € | 10 | |
05.04. 17:50:56.722 | 126,80 € | 8 | |
29.03. 12:33:48.613 | 123,50 € | 3 | |
24.03. 18:30:09.883 | 121,62 € | 45 | |
24.03. 08:38:06.315 | 125,60 € | 8 | |
22.03. 18:55:02.484 | 128,82 € | 45 | |
28.02. 15:45:56.982 | 137,08 € | 1 | |
17.02. 18:55:54.419 | 135,90 € | 9 | |
17.02. 16:53:14.265 | 137,00 € | 3 | |
16.02. 17:17:11.140 | 140,78 € | 8 | |
16.02. 13:05:17.464 | 143,48 € | 6 | |
15.02. 21:02:26.508 | 142,74 € | 2 | |
15.02. 20:57:16.818 | 143,02 € | 10 | |
15.02. 16:54:57.807 | 142,76 € | 2 | |
13.02. 21:01:12.544 | 139,10 € | 25 | |
09.02. 16:06:27.730 | 140,30 € | 3 | |
11.01. 20:58:19.542 | 124,68 € | 39 | |
10.01. 19:37:54.832 | 120,08 € | 15 | |
09.01. 08:31:18.264 | 120,14 € | 9 | |
30.12. 10:49:09.585 | 116,84 € | 160 | |
29.12. 21:05:45.216 | 118,36 € | 4 | |
28.12. 17:08:53.552 | 117,60 € | 9 | |
28.12. 15:01:03.919 | 117,58 € | 26 | |
21.12. 21:06:14.189 | 119,88 € | 6 | |
08.12. 16:55:30.731 | 130,24 € | 39 | |
11.11. 18:10:09.382 | 135,84 € | 2 | |
08.11. 17:40:02.832 | 130,98 € | 73 | |
07.11. 10:13:36.852 | 131,64 € | 40 | |
03.11. 22:17:27.592 | 132,56 € | 14 | |
03.11. 21:06:58.017 | 130,26 € | 3 | |
03.11. 16:07:09.756 | 132,16 € | 3 | |
01.11. 14:36:16.121 | 137,88 € | 10 | |
25.10. 16:06:27.574 | 132,02 € | 375 | |
25.10. 15:44:25.115 | 131,06 € | 100 | |
25.10. 11:11:54.602 | 131,08 € | 25 | |
18.10. 16:05:15.195 | 133,04 € | 8 | |
14.10. 16:09:05.087 | 128,72 € | 3 | |
09.10. 17:59:29.826 | 125,82 € | 2 | |
21.09. 13:52:21.467 | 132,72 € | 16 | |
28.08. 17:35:20.357 | 133,50 € | 2 | |
26.08. 21:04:52.323 | 132,24 € | 2 | |
24.08. 16:04:52.069 | 134,78 € | 2 | |
22.08. 13:11:28.230 | 133,46 € | 3 | |
17.08. 11:15:34.166 | 137,50 € | 15 | |
17.08. 09:57:53.945 | 135,54 € | 10 | |
16.08. 17:37:35.127 | 135,48 € | 73 | |
03.08. 18:04:50.504 | 129,28 € | 40 | |
01.08. 12:01:44.853 | 124,56 € | 15 | |
27.07. 09:46:20.187 | 120,40 € | 25 | |
30.06. 11:40:37.853 | 108,08 € | 8 | |
30.06. 10:17:52.340 | 108,20 € | 10 | |
28.06. 13:51:59.015 | 111,66 € | 10 | |
27.06. 13:55:34.514 | 111,64 € | 45 | |
20.06. 12:56:47.366 | 111,46 € | 5 | |
16.06. 20:16:12.013 | 109,90 € | 15 | |
15.06. 21:40:28.427 | 117,40 € | 2 | |
13.06. 17:26:44.660 | 116,46 € | 9 | |
10.06. 21:18:39.632 | 122,28 € | 2 | |
04.06. 11:04:19.712 | 134,08 € | 2 | |
27.05. 18:01:13.121 | 132,70 € | 25 | |
18.05. 19:51:38.497 | 122,72 € | 6 | |
04.05. 18:59:46.680 | 137,80 € | 9 | |
03.05. 21:25:37.439 | 141,92 € | 80 | |
02.05. 21:59:55.738 | 148,34 € | 3 | |
02.05. 16:20:59.750 | 148,66 € | 9 | |
29.04. 21:36:39.862 | 147,96 € | 2 | |
28.04. 21:04:14.660 | 154,66 € | 2 | |
28.04. 15:35:28.807 | 150,62 € | 50 | |
22.04. 21:23:54.761 | 143,28 € | 50 | |
22.04. 18:02:51.308 | 143,00 € | 3 | |
19.04. 21:00:04.314 | 150,10 € | 2 | |
19.04. 16:03:41.282 | 147,82 € | 4 | |
14.04. 17:20:17.689 | 144,42 € | 80 | |
08.04. 15:38:23.910 | 133,38 € | 125 | |
07.04. 16:42:06.857 | 130,94 € | 50 | |
06.04. 19:48:38.297 | 134,38 € | 80 | |
06.04. 15:54:45.973 | 134,38 € | 75 | |
06.04. 15:33:03.006 | 136,24 € | 10 | |
06.04. 11:46:47.199 | 136,90 € | 12 | |
30.03. 16:32:50.115 | 138,35 € | 10 | |
21.03. 19:23:18.516 | 135,75 € | 25 | |
18.03. 08:55:11.756 | 137,45 € | 26 | |
11.03. 16:01:17.581 | 129,75 € | 5 | |
10.03. 13:29:50.008 | 123,45 € | 17 | |
10.03. 10:48:25.048 | 124,25 € | 62 | |
09.03. 17:13:25.116 | 124,60 € | 1 | |
08.03. 19:09:40.771 | 125,60 € | 39 | |
08.03. 11:47:49.885 | 120,35 € | 41 | |
07.03. 21:23:36.681 | 119,15 € | 2 | |
07.03. 19:37:46.695 | 119,00 € | 100 | |
07.03. 18:56:13.500 | 120,00 € | 28 | |
07.03. 17:55:20.065 | 120,75 € | 7 | |
07.03. 17:29:21.185 | 121,25 € | 17 | |
03.03. 21:00:37.723 | 128,55 € | 6 | |
01.03. 21:00:11.360 | 128,45 € | 2 | |
01.03. 17:17:35.454 | 129,85 € | 6 | |
28.02. 21:00:25.762 | 131,80 € | 2 | |
25.02. 07:51:29.149 | 131,00 € | 10 | |
24.02. 16:10:55.687 | 127,65 € | 25 | |
24.02. 12:31:19.742 | 123,05 € | 15 | |
24.02. 07:32:40.465 | 123,45 € | 7 | |
23.02. 16:28:18.876 | 127,20 € | 8 | |
23.02. 16:27:24.833 | 127,50 € | 3 | |
23.02. 13:18:44.558 | 130,65 € | 10 | |
21.02. 16:35:28.008 | 130,35 € | 160 | |
17.02. 15:30:09.373 | 134,80 € | 80 | |
16.02. 18:20:25.258 | 138,00 € | 10 | |
15.02. 21:20:25.427 | 138,45 € | 3 | |
15.02. 18:41:38.391 | 138,90 € | 7 | |
15.02. 16:44:59.309 | 139,90 € | 30 | |
15.02. 16:41:36.226 | 139,95 € | 8 | |
15.02. 16:06:14.448 | 138,90 € | 28 | |
15.02. 15:38:30.039 | 137,65 € | 8 | |
11.02. 18:24:59.371 | 136,00 € | 10 | |
11.02. 17:11:49.199 | 136,20 € | 10 | |
11.02. 10:56:35.344 | 135,40 € | 5 | |
08.02. 20:34:51.449 | 133,65 € | 15 | |
26.01. 15:30:37.793 | 127,60 € | 200 | |
26.01. 09:35:02.853 | 127,95 € | 62 | |
26.01. 09:17:58.573 | 127,65 € | 160 | |
25.01. 14:06:31.341 | 122,50 € | 12 | |
21.01. 15:31:48.303 | 124,85 € | 3 | |
12.01. 09:11:51.841 | 135,40 € | 25 | |
05.01. 22:16:34.466 | 133,90 € | 50 | |
05.01. 10:59:48.675 | 137,00 € | 2 | |
03.01. 15:40:48.988 | 138,10 € | 180 | |
03.01. 15:33:11.180 | 137,70 € | 140 | |
03.01. 11:36:59.773 | 137,70 € | 180 | |
29.12. 21:03:03.637 | 136,90 € | 2 | |
29.12. 08:56:54.717 | 138,30 € | 36 | |
23.12. 09:57:14.629 | 134,20 € | 14 | |
16.12. 21:32:25.709 | 122,85 € | 1 | |
16.12. 16:40:33.591 | 125,10 € | 1 | |
08.12. 10:30:43.380 | 126,35 € | 11 | |
03.12. 16:09:42.383 | 122,25 € | 100 | |
03.12. 14:55:09.584 | 124,40 € | 25 | |
03.12. 13:48:33.304 | 123,55 € | 1 | |
01.12. 21:34:52.320 | 115,55 € | 100 | |
26.11. 18:15:08.704 | 120,15 € | 90 | |
26.11. 10:35:49.430 | 122,50 € | 4 | |
19.11. 20:40:58.562 | 127,95 € | 47 | |
11.11. 22:37:31.594 | 124,85 € | 11 | |
03.11. 14:46:48.212 | 123,05 € | 60 | |
03.11. 09:43:40.593 | 122,90 € | 41 | |
20.10. 09:17:09.392 | 122,10 € | 80 | |
13.10. 14:17:00.676 | 125,90 € | 15 | |
11.10. 15:27:56.589 | 123,45 € | 4 | |
30.09. 15:43:04.469 | 115,50 € | 5 | |
21.09. 15:30:44.065 | 111,05 € | 30 | |
20.09. 10:17:21.301 | 111,20 € | 20 | |
10.09. 11:10:39.625 | 107,45 € | 47 | |
02.08. 18:09:47.037 | 107,95 € | 5 | |
29.07. 09:39:19.652 | 109,95 € | 25 | |
28.07. 16:56:58.604 | 107,70 € | 100 | |
26.07. 15:25:20.568 | 105,05 € | 4 | |
19.07. 14:29:39.680 | 98,34 € | 1 | |
06.07. 07:30:19.790 | 106,65 € | 3 | |
02.07. 19:08:49.896 | 106,30 € | 150 | |
30.06. 10:22:30.270 | 100,00 € | 150 | |
16.06. 20:32:06.534 | 105,25 € | 100 | |
10.06. 12:37:00.699 | 103,05 € | 2 | |
02.06. 15:33:21.337 | 103,90 € | 30 | |
26.05. 19:46:39.986 | 103,00 € | 19 | |
19.05. 20:35:01.138 | 98,62 € | 30 | |
21.04. 11:15:24.618 | 102,45 € | 1 | |
14.04. 15:02:54.549 | 104,95 € | 100 | |
07.04. 15:30:06.758 | 106,35 € | 50 | |
24.03. 08:49:48.291 | 101,00 € | 100 | |
09.03. 15:38:41.382 | 105,00 € | 60 | |
09.03. 13:45:25.970 | 107,00 € | 5 | |
06.03. 10:10:25.534 | 102,00 € | 2 | |
01.03. 09:09:21.513 | 103,00 € | 1 | |
26.02. 09:36:30.999 | 102,00 € | 10 | |
23.02. 13:49:08.372 | 99,00 € | 150 | |
08.02. 15:41:41.267 | 93,50 € | 530 | |
02.02. 08:48:58.012 | 85,00 € | 2 | |
29.01. 19:25:20.312 | 82,50 € | 121 | |
27.01. 16:59:26.399 | 86,00 € | 100 | |
27.01. 16:24:33.723 | 85,00 € | 65 | |
27.01. 09:21:46.386 | 85,50 € | 8 | |
13.01. 10:52:30.583 | 92,00 € | 114 | |
08.01. 17:21:48.929 | 93,00 € | 10 | |
04.01. 16:53:13.299 | 87,50 € | 6 | |
04.01. 10:04:48.617 | 91,00 € | 2 | |
30.12. 13:58:36.485 | 88,50 € | 20 | |
28.12. 20:27:48.522 | 88,50 € | 50 | |
28.12. 18:35:06.221 | 88,50 € | 7 | |
21.12. 11:42:41.205 | 82,50 € | 100 | |
21.12. 11:16:16.083 | 84,00 € | 30 | |
15.12. 17:56:06.507 | 85,50 € | 105 | |
11.12. 09:37:29.922 | 88,00 € | 20 | |
10.12. 12:08:10.056 | 88,00 € | 70 | |
09.12. 20:43:45.751 | 88,50 € | 7 | |
07.12. 09:16:44.107 | 91,00 € | 4 | |
29.11. 17:13:25.114 | 88,00 € | 10 | |
25.11. 10:30:06.861 | 92,50 € | 150 | |
16.11. 16:31:23.724 | 92,50 € | 14 | |
13.11. 11:14:14.085 | 89,00 € | 150 | |
13.11. 11:14:07.347 | 89,00 € | 200 | |
09.11. 20:36:36.270 | 89,00 € | 25 | |
09.11. 18:34:08.843 | 88,50 € | 50 | |
09.11. 17:04:32.472 | 87,00 € | 145 | |
09.11. 15:53:42.880 | 90,00 € | 20 | |
09.11. 15:00:56.450 | 92,00 € | 45 | |
09.11. 14:57:47.710 | 92,00 € | 20 | |
09.11. 14:52:36.988 | 93,00 € | 100 | |
09.11. 07:37:46.201 | 79,50 € | 100 | |
04.11. 13:26:32.065 | 78,50 € | 100 | |
03.11. 08:45:42.835 | 76,00 € | 8 | |
02.11. 19:00:47.670 | 74,50 € | 30 | |
28.10. 17:48:27.494 | 72,00 € | 55 | |
26.10. 18:04:33.948 | 75,00 € | 18 | |
23.10. 16:40:14.157 | 80,00 € | 20 | |
15.10. 16:10:36.620 | 74,00 € | 15 | |
15.10. 11:35:26.796 | 74,50 € | 7 | |
15.10. 10:55:59.439 | 74,50 € | 50 | |
06.10. 17:04:07.358 | 77,50 € | 30 | |
05.10. 13:27:07.789 | 75,00 € | 17 | |
28.09. 19:51:32.547 | 76,00 € | 10 | |
28.09. 11:26:28.353 | 74,00 € | 27 | |
23.09. 19:19:25.413 | 74,00 € | 70 | |
22.09. 22:54:38.230 | 73,00 € | 27 | |
21.09. 21:33:59.243 | 72,50 € | 30 | |
21.09. 15:44:33.723 | 72,00 € | 25 | |
21.09. 11:57:58.914 | 74,00 € | 25 | |
21.09. 09:45:01.784 | 75,00 € | 51 | |
16.09. 20:33:45.662 | 80,50 € | 7 | |
16.09. 19:30:26.747 | 80,00 € | 35 | |
16.09. 11:13:49.445 | 78,00 € | 25 | |
16.09. 10:49:32.008 | 78,00 € | 130 | |
15.09. 12:52:33.199 | 78,00 € | 10 | |
15.09. 11:43:55.096 | 77,50 € | 53 | |
14.09. 10:34:29.011 | 74,50 € | 14 | |
10.09. 10:10:31.198 | 76,50 € | 10 | |
09.09. 17:29:25.556 | 77,00 € | 10 | |
09.09. 11:17:11.424 | 78,50 € | 90 | |
03.09. 20:07:39.005 | 77,00 € | 50 | |
02.09. 20:00:27.473 | 77,00 € | 7 | |
02.09. 17:04:10.731 | 77,00 € | 20 | |
31.08. 08:30:59.553 | 77,50 € | 25 | |
28.08. 18:12:00.432 | 76,50 € | 30 | |
26.08. 19:12:34.850 | 73,50 € | 13 | |
25.08. 08:19:55.523 | 75,50 € | 20 | |
21.08. 22:03:41.200 | 73,50 € | 30 | |
20.08. 10:44:30.401 | 71,00 € | 20 | |
19.08. 08:21:33.093 | 70,00 € | 1 | |
18.08. 14:11:24.793 | 71,00 € | 3 | |
18.08. 13:10:04.565 | 71,50 € | 5 | |
12.08. 13:02:20.013 | 74,50 € | 30 | |
11.08. 21:31:00.684 | 74,50 € | 25 | |
11.08. 13:22:05.944 | 74,00 € | 60 | |
10.08. 12:10:45.967 | 71,50 € | 35 | |
07.08. 15:33:36.207 | 70,00 € | 1 | |
06.08. 18:10:17.940 | 68,00 € | 1 | |
06.08. 13:35:37.268 | 66,00 € | 80 | |
06.08. 12:20:58.864 | 66,50 € | 100 | |
06.08. 12:18:09.676 | 66,50 € | 150 | |
05.08. 18:33:44.101 | 66,00 € | 10 | |
05.08. 14:50:13.950 | 66,50 € | 1 | |
04.08. 16:22:19.894 | 65,50 € | 1 | |
01.08. 10:44:49.053 | 63,50 € | 15 | |
30.07. 11:03:14.435 | 65,00 € | 30 | |
29.07. 15:32:07.830 | 66,00 € | 10 | |
27.07. 15:32:41.363 | 65,00 € | 12 | |
27.07. 11:06:30.948 | 66,00 € | 500 | |
27.07. 10:03:50.426 | 66,00 € | 15 | |
22.07. 21:57:58.873 | 68,50 € | 50 | |
22.07. 15:53:28.113 | 68,50 € | 1 | |
22.07. 09:16:25.650 | 69,00 € | 60 | |
21.07. 21:21:28.802 | 69,00 € | 20 | |
17.07. 21:26:58.371 | 69,50 € | 10 | |
17.07. 13:37:48.496 | 70,50 € | 30 | |
16.07. 16:09:48.670 | 69,00 € | 1 | |
16.07. 14:07:24.642 | 70,00 € | 1 | |
16.07. 11:11:32.772 | 70,00 € | 1 | |
15.07. 16:36:41.203 | 68,50 € | 2 | |
15.07. 13:39:09.068 | 67,00 € | 30 | |
15.07. 11:24:07.671 | 66,50 € | 380 | |
15.07. 10:23:33.207 | 67,00 € | 1 | |
15.07. 10:01:01.013 | 67,50 € | 1 | |
14.07. 15:51:16.500 | 64,00 € | 1 | |
14.07. 15:18:53.021 | 65,00 € | 30 | |
10.07. 16:56:07.478 | 66,50 € | 30 | |
10.07. 09:41:25.830 | 65,50 € | 2 | |
08.07. 22:31:19.881 | 66,50 € | 17 | |
08.07. 17:06:39.353 | 65,00 € | 10 | |
07.07. 21:47:31.713 | 65,50 € | 10 | |
03.07. 10:51:50.492 | 66,00 € | 10 | |
02.07. 21:25:08.498 | 66,50 € | 50 | |
02.07. 11:06:19.085 | 67,00 € | 500 | |
30.06. 15:12:36.904 | 65,50 € | 1 | |
29.06. 22:14:48.053 | 66,00 € | 20 | |
29.06. 09:45:51.443 | 64,00 € | 25 | |
26.06. 08:30:20.960 | 64,00 € | 250 | |
25.06. 15:42:34.129 | 63,00 € | 67 | |
25.06. 13:48:54.104 | 64,50 € | 250 | |
24.06. 18:30:52.050 | 64,50 € | 15 | |
24.06. 17:08:52.099 | 65,00 € | 30 | |
24.06. 07:33:56.418 | 68,00 € | 15 | |
23.06. 12:52:22.365 | 68,50 € | 8 | |
23.06. 09:27:15.865 | 68,00 € | 15 | |
23.06. 08:24:19.062 | 67,50 € | 10 | |
16.06. 11:53:27.831 | 69,50 € | 4 | |
16.06. 09:58:53.181 | 70,50 € | 20 | |
15.06. 20:12:17.712 | 69,00 € | 25 | |
15.06. 10:14:10.284 | 65,00 € | 15 | |
12.06. 22:00:59.815 | 69,00 € | 50 | |
12.06. 18:28:39.639 | 69,00 € | 60 | |
12.06. 09:19:57.879 | 70,00 € | 15 | |
11.06. 21:26:52.708 | 68,50 € | 40 | |
11.06. 17:17:25.350 | 69,50 € | 36 | |
11.06. 14:08:05.740 | 68,50 € | 30 | |
11.06. 11:51:19.415 | 70,00 € | 20 | |
11.06. 09:58:40.036 | 70,50 € | 18 | |
11.06. 09:14:30.642 | 70,00 € | 15 | |
10.06. 16:34:30.072 | 73,50 € | 30 | |
09.06. 16:26:08.831 | 76,50 € | 10 | |
09.06. 13:32:09.723 | 78,50 € | 10 | |
08.06. 18:41:46.111 | 78,50 € | 14 | |
08.06. 14:19:56.005 | 80,50 € | 65 | |
08.06. 14:11:29.575 | 80,50 € | 22 | |
08.06. 10:50:07.869 | 79,00 € | 40 | |
08.06. 10:41:04.630 | 79,00 € | 25 | |
08.06. 10:30:37.319 | 78,50 € | 3 | |
08.06. 08:51:52.984 | 77,50 € | 20 | |
05.06. 19:41:20.280 | 79,00 € | 7 | |
05.06. 19:30:39.038 | 79,50 € | 5 | |
05.06. 16:49:40.739 | 80,00 € | 4 | |
05.06. 16:44:57.800 | 79,50 € | 40 | |
05.06. 16:11:31.001 | 80,00 € | 14 | |
05.06. 14:10:20.272 | 79,50 € | 15 | |
05.06. 11:34:13.928 | 78,00 € | 13 | |
04.06. 22:31:25.092 | 76,00 € | 7 | |
04.06. 20:35:18.558 | 75,50 € | 10 | |
04.06. 18:27:51.434 | 76,00 € | 8 | |
04.06. 18:23:48.521 | 77,00 € | 4 | |
04.06. 12:25:38.224 | 76,00 € | 19 | |
03.06. 15:23:13.220 | 75,50 € | 8 | |
02.06. 12:58:50.514 | 74,00 € | 2 | |
29.05. 11:21:02.566 | 72,00 € | 2 | |
29.05. 10:01:00.900 | 70,50 € | 40 | |
29.05. 07:48:03.804 | 73,50 € | 100 | |
28.05. 17:57:01.690 | 75,50 € | 40 | |
28.05. 16:15:58.419 | 76,00 € | 1 | |
28.05. 15:53:36.779 | 76,50 € | 7 | |
27.05. 21:10:02.762 | 75,50 € | 2 | |
27.05. 16:49:55.372 | 73,50 € | 15 | |
27.05. 15:15:25.385 | 77,00 € | 10 | |
27.05. 14:12:07.700 | 77,50 € | 45 | |
27.05. 10:37:25.980 | 75,50 € | 330 | |
27.05. 10:26:41.735 | 75,50 € | 330 | |
27.05. 10:23:35.931 | 75,50 € | 20 | |
26.05. 18:25:29.696 | 75,50 € | 5 | |
25.05. 15:04:58.004 | 72,00 € | 9 | |
19.05. 09:27:50.722 | 67,50 € | 10 | |
19.05. 09:17:16.736 | 67,50 € | 20 | |
19.05. 08:28:10.701 | 67,50 € | 75 | |
18.05. 21:35:28.479 | 67,00 € | 30 | |
18.05. 16:26:07.977 | 67,50 € | 20 | |
18.05. 14:24:31.921 | 66,50 € | 1 | |
18.05. 10:07:54.839 | 64,00 € | 4 | |
16.05. 12:15:30.409 | 63,50 € | 20 | |
14.05. 17:32:47.316 | 61,50 € | 74 | |
14.05. 12:56:37.905 | 60,00 € | 3 | |
13.05. 19:41:38.380 | 60,50 € | 16 | |
13.05. 19:03:47.573 | 60,50 € | 30 | |
13.05. 17:35:19.914 | 60,00 € | 35 | |
13.05. 16:31:16.933 | 61,00 € | 5 | |
13.05. 10:47:43.693 | 61,50 € | 30 | |
12.05. 20:31:57.354 | 63,00 € | 30 | |
11.05. 17:18:57.450 | 64,50 € | 2 | |
11.05. 17:01:25.065 | 64,00 € | 30 | |
08.05. 19:39:28.540 | 66,50 € | 1 | |
08.05. 14:28:54.464 | 67,00 € | 70 | |
06.05. 21:05:01.727 | 66,00 € | 3 | |
06.05. 16:57:46.408 | 66,00 € | 15 | |
06.05. 16:57:17.903 | 66,50 € | 30 | |
06.05. 15:26:25.731 | 66,50 € | 6 | |
05.05. 19:12:14.983 | 66,50 € | 1 | |
05.05. 19:01:34.851 | 66,50 € | 2 | |
05.05. 12:42:03.223 | 65,50 € | 4 | |
04.05. 21:25:31.910 | 65,00 € | 40 | |
30.04. 16:45:36.968 | 71,50 € | 7 | |
30.04. 16:13:39.345 | 71,50 € | 20 | |
30.04. 08:26:07.317 | 74,00 € | 3 | |
29.04. 19:45:57.223 | 74,00 € | 15 | |
29.04. 15:05:36.761 | 73,00 € | 1 | |
29.04. 14:27:32.109 | 70,50 € | 11 | |
29.04. 10:44:02.677 | 70,50 € | 9 | |
29.04. 10:40:17.481 | 70,50 € | 140 | |
28.04. 20:30:35.760 | 70,50 € | 50 | |
28.04. 18:18:44.537 | 69,00 € | 5 | |
28.04. 17:34:06.036 | 70,00 € | 110 | |
28.04. 16:47:11.290 | 70,00 € | 1 | |
28.04. 15:08:24.238 | 71,50 € | 44 | |
28.04. 10:31:36.682 | 69,50 € | 100 | |
27.04. 14:41:18.710 | 68,00 € | 24 | |
27.04. 12:53:04.796 | 68,00 € | 5 | |
22.04. 16:45:47.714 | 65,50 € | 15 | |
21.04. 12:36:22.307 | 65,00 € | 10 | |
21.04. 11:38:38.839 | 65,00 € | 10 | |
21.04. 11:32:45.928 | 65,00 € | 45 | |
20.04. 22:34:24.313 | 66,00 € | 9 | |
20.04. 19:04:03.286 | 67,00 € | 50 | |
20.04. 18:09:17.866 | 69,00 € | 15 | |
20.04. 10:21:28.781 | 70,00 € | 6 | |
19.04. 18:58:42.911 | 70,00 € | 17 | |
17.04. 18:58:10.181 | 68,50 € | 10 | |
17.04. 08:45:35.632 | 68,50 € | 40 | |
17.04. 08:09:01.226 | 70,00 € | 12 | |
16.04. 21:54:58.819 | 65,00 € | 40 | |
16.04. 16:55:24.982 | 63,50 € | 1 | |
16.04. 15:33:25.776 | 64,50 € | 50 | |
16.04. 10:41:55.144 | 64,50 € | 10 | |
16.04. 10:27:19.754 | 64,50 € | 9 | |
15.04. 22:25:43.174 | 64,00 € | 20 | |
15.04. 21:15:00.460 | 63,50 € | 400 | |
15.04. 13:00:31.093 | 61,50 € | 100 | |
14.04. 18:38:21.508 | 63,50 € | 40 | |
14.04. 18:05:20.863 | 63,50 € | 150 | |
14.04. 17:13:22.719 | 63,00 € | 10 | |
14.04. 08:51:40.086 | 62,50 € | 75 | |
14.04. 08:25:28.317 | 62,00 € | 3 | |
14.04. 08:02:05.334 | 62,50 € | 15 | |
09.04. 20:55:45.361 | 63,00 € | 20 | |
09.04. 17:51:22.081 | 64,50 € | 15 | |
09.04. 14:22:55.674 | 64,50 € | 300 | |
09.04. 08:41:53.795 | 65,00 € | 40 | |
08.04. 16:14:16.436 | 63,00 € | 50 | |
08.04. 16:00:42.006 | 63,00 € | 7 | |
07.04. 19:40:16.788 | 62,00 € | 30 | |
07.04. 19:37:25.280 | 62,50 € | 20 | |
07.04. 16:24:00.956 | 62,00 € | 92 | |
07.04. 11:53:06.233 | 62,50 € | 16 | |
07.04. 11:30:27.317 | 62,00 € | 1 | |
07.04. 09:59:07.405 | 61,00 € | 30 | |
07.04. 09:46:59.495 | 59,00 € | 40 | |
07.04. 09:23:38.033 | 60,00 € | 100 | |
07.04. 08:58:38.964 | 60,50 € | 16 | |
06.04. 21:38:39.994 | 58,00 € | 2 | |
06.04. 17:48:07.041 | 57,50 € | 7 | |
06.04. 16:50:10.962 | 56,00 € | 18 | |
06.04. 16:29:36.821 | 57,00 € | 20 | |
06.04. 15:38:48.502 | 57,00 € | 92 | |
06.04. 13:43:45.429 | 56,50 € | 10 | |
06.04. 10:46:53.685 | 55,00 € | 364 | |
06.04. 10:19:23.515 | 55,00 € | 36 | |
03.04. 22:18:02.593 | 52,00 € | 30 | |
03.04. 20:52:17.249 | 52,00 € | 50 | |
03.04. 20:07:03.901 | 50,50 € | 50 | |
03.04. 19:35:55.500 | 50,50 € | 25 | |
03.04. 14:54:55.585 | 54,00 € | 100 | |
03.04. 14:18:07.609 | 53,50 € | 12 | |
02.04. 21:11:35.014 | 55,50 € | 30 | |
02.04. 21:06:49.626 | 55,50 € | 11 | |
02.04. 19:36:47.875 | 57,00 € | 9 | |
02.04. 08:01:48.667 | 58,50 € | 6 | |
01.04. 19:20:52.775 | 58,50 € | 50 | |
01.04. 19:16:20.846 | 58,50 € | 7 | |
01.04. 13:36:15.553 | 59,50 € | 16 | |
01.04. 12:11:10.306 | 61,50 € | 5 | |
01.04. 10:16:17.343 | 61,50 € | 400 | |
01.04. 08:04:22.398 | 59,50 € | 50 | |
31.03. 17:20:36.009 | 64,00 € | 50 | |
31.03. 15:49:14.466 | 63,50 € | 200 | |
31.03. 10:38:03.114 | 63,00 € | 60 | |
30.03. 10:53:58.060 | 62,50 € | 2 | |
27.03. 14:36:24.362 | 63,50 € | 83 | |
27.03. 12:45:10.259 | 62,00 € | 19 | |
25.03. 21:26:58.858 | 66,50 € | 5 | |
25.03. 14:53:37.968 | 66,00 € | 100 | |
25.03. 10:43:17.872 | 69,50 € | 166 | |
24.03. 15:04:06.077 | 66,50 € | 100 | |
19.03. 14:41:41.774 | 48,00 € | 100 | |
19.03. 13:55:12.879 | 48,00 € | 400 | |
19.03. 13:54:46.426 | 48,00 € | 300 | |
19.03. 13:54:19.519 | 48,00 € | 100 | |
18.03. 15:50:04.937 | 48,80 € | 250 | |
17.03. 15:04:43.217 | 60,00 € | 100 | |
16.03. 10:34:08.073 | 65,00 € | 400 | |
09.03. 11:22:01.889 | 73,00 € | 5 | |
06.03. 17:37:24.001 | 79,50 € | 25 | |
06.03. 09:47:56.014 | 80,00 € | 65 | |
02.03. 16:56:41.888 | 87,00 € | 15 | |
28.02. 22:42:57.647 | 88,00 € | 1 | |
03.02. 11:27:54.682 | 98,00 € | 4 | |
23.01. 08:39:10.435 | 100,00 € | 1 | |
23.01. 08:37:39.901 | 99,50 € | 1 | |
21.01. 16:01:35.704 | 100,00 € | 5 | |
17.01. 08:58:23.521 | 101,00 € | 1 | |
08.01. 18:37:11.596 | 98,00 € | 1 | |
30.12. 09:17:50.236 | 101,00 € | 5 | |
16.12. 15:35:48.035 | 97,00 € | 1 | |
10.12. 21:07:48.789 | 94,50 € | 15 | |
24.10. 15:03:41.706 | 86,00 € | 9 | |
02.09. 15:59:48.552 | 83,98 € | 72 | |
13.08. 14:54:34.894 | 83,08 € | 48 | |
13.08. 13:53:21.429 | 83,12 € | 48 | |
12.08. 20:13:49.973 | 84,11 € | 30 | |
05.08. 21:50:59.388 | 81,31 € | 22 | |
05.08. 17:13:11.290 | 82,55 € | 30 | |
05.08. 15:33:33.419 | 81,98 € | 40 | |
29.07. 15:03:09.855 | 87,69 € | 1 | |
26.07. 15:54:29.545 | 86,85 € | 22 | |
26.07. 10:51:39.047 | 86,87 € | 15 | |
26.07. 10:44:35.856 | 86,87 € | 25 | |
25.07. 15:56:46.265 | 85,49 € | 35 | |
22.07. 13:35:14.668 | 84,64 € | 7 | |
19.07. 09:26:36.638 | 86,75 € | 5 | |
18.07. 16:57:18.370 | 86,72 € | 6 | |
16.07. 21:02:52.459 | 89,26 € | 7 | |
10.07. 10:06:05.257 | 87,97 € | 16 | |
03.06. 15:44:16.961 | 79,478 € | 93 | |
20.05. 14:45:19.718 | 82,541 € | 10 | |
15.04. 07:30:01.688 | 78,901 € | 3 | |
05.04. 17:23:48.389 | 78,295 € | 20 | |
04.04. 17:29:07.050 | 77,659 € | 270 | |
04.04. 15:43:56.368 | 77,734 € | 4 | |
04.04. 15:41:56.545 | 77,764 € | 270 | |
20.03. 07:56:42.438 | 75,824 € | 10 | |
15.02. 15:48:48.218 | 72,513 € | 40 | |
13.02. 12:02:10.867 | 66,231 € | 70 | |
11.02. 09:35:22.971 | 64,773 € | 1 | |
07.01. 19:45:50.921 | 61,877 € | 1 | |
26.10. 12:13:54.867 | 59,208 € | 1 | |
25.10. 13:08:02.260 | 58,203 € | 200 | |
03.10. 11:33:24.411 | 66,398 € | 8 | |
18.06. 21:29:55.195 | 72,589 € | 20 | |
16.04. 22:29:50.685 | 64,774 € | 10 | |
05.04. 21:16:24.685 | 64,776 € | 35 | |
01.03. 09:20:01.036 | 65,687 € | 23 | |
27.02. 17:24:50.750 | 66,525 € | 50 | |
08.12. 13:16:16.692 | 65,337 € | 20 | |
06.12. 11:50:47.815 | 66,002 € | 20 | |
20.11. 16:05:32.331 | 63,129 € | 60 | |
17.11. 12:31:05.584 | 63,187 € | 1 | |
10.11. 09:49:29.514 | 62,374 € | 60 | |
26.10. 15:29:56.873 | 63,429 € | 1 | |
20.10. 16:25:43.117 | 60,223 € | 70 | |
09.10. 16:50:11.757 | 59,29 € | 14 | |
04.10. 20:53:35.133 | 58,492 € | 33 | |
02.10. 16:40:54.734 | 59,151 € | 36 | |
11.09. 21:58:10.946 | 55,27 € | 1 | |
19.06. 17:46:55.445 | 59,923 € | 60 | |
24.05. 09:51:31.993 | 58,332 € | 10 | |
02.05. 19:03:56.298 | 55,952 € | 58 | |
10.04. 07:31:59.271 | 53,694 € | 100 | |
06.04. 10:16:32.008 | 52,541 € | 8 | |
29.03. 14:52:35.553 | 54,05 € | 100 | |
20.03. 11:07:59.305 | 53,989 € | 19 | |
07.03. 17:59:57.670 | 53,499 € | 100 | |
24.02. 13:09:33.076 | 54,685 € | 58 | |
23.02. 16:54:26.251 | 54,494 € | 200 | |
15.02. 09:37:34.061 | 55,764 € | 10 | |
20.01. 19:48:36.998 | 54,099 € | 2 | |
12.01. 18:23:48.808 | 52,272 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
07:18:00.000 | 32 | 237,40 € | 240,10 € | 32 |
07:15:00.000 | 32 | 237,40 € | 240,10 € | 32 |
07:12:00.000 | 32 | 237,40 € | 240,10 € | 32 |
07:09:00.000 | 32 | 237,70 € | 239,70 € | 32 |
07:07:00.000 | 32 | 237,70 € | 240,40 € | 32 |
07:04:00.000 | 32 | 237,70 € | 240,40 € | 32 |
30.12. 16:06:00 | 42 | 236,40 € | 238,80 € | 42 |
30.12. 16:03:00 | 42 | 236,40 € | 238,80 € | 42 |
30.12. 16:00:00 | 42 | 236,40 € | 238,80 € | 42 |
Stammdaten
WKN | A2DH1A |
ISIN | US43300A2033 |
Branche | Touristik und Freizeit |
Herkunft | USA |
Aktienanzahl | 279,09 Mio. |
Marktkapitalisierung | 67,74 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 3,96 % |
Abstand 52W Hoch | 3,96 % |
Abstand 52W Tief | 46,04 % |
Vola 30 Tage | 14,40 % |
Vola 250 Tage | 41,75 % |
KGV | 106,10 (2021) |
KCV | 43,20 (2020) |
Gewinn je Aktie | 1,470 (2021) |
Cashflow/Aktie | 2,550 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 241,000 | -1,411 | |
1 Monat | 238,600 | -0,419 | |
6 Monate | 200,675 | +18,400 | |
1 Jahr | 164,575 | +44,372 | |
3 Jahre | 137,150 | +73,241 | |
5 Jahre | 99,750 | +138,195 |
Aktuelle Nachrichten
11.08.2021 08:51
Livestream Vorbörse DAX am 11.08.2021: DAX ruhig, Tourismusbranche im Fokus, Hilton und Airbnb