Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 308,60 | 308,15 | 302,53 | 302,54 | 2 Mio. |
| 16. September 2026 | 309,00 | 310,00 | 303,54 | 305,63 | 2 Mio. |
| 15. September 2026 | 310,42 | 311,45 | 305,86 | 307,79 | 1 Mio. |
| 14. September 2026 | 306,20 | 311,39 |
Auf Basis der Berichte bis 31. Dezember 2025
Hilton operates hotels under its brands while owning almost no buildings.
The model matches large hotel groups': the building belongs to an investor while the company provides the brand, booking system, standards and loyalty programme for a share of hotel revenue. Capital needs are minimal, so margins are high and cyclicality milder than for a property owner.
The key metric is revenue per available room, combining occupancy and rate. Growth comes chiefly from price, which makes the business inflation-resilient. The loyalty programme brings guests directly, saving commission to booking sites.
The brand portfolio spans budget to luxury, and growth depends on the number of signed development agreements — read as a leading indicator. Risks: business travel and the availability of hotel construction finance. Hilton pays a small dividend and buys back stock very actively.
Adresse:7930 JONES BRANCH DRIVE, SUITE 1100, MCLEAN, VA, 22102, US
| 122 Mio. |
| CZRCaesars Entertainment, Inc. | 29,70 | +8,40 % | 103 Mio. |
| WHWyndham Hotels & Resorts, Inc. | 69,17 | +1,47 % | 86 Mio. |
| MGMMGM Resorts International | 38,31 | −0,21 % | 85 Mio. |
| BYDBoyd Gaming Corporation | 74,25 | −1,79 % | 66 Mio. |
| 305,86 |
| 310,60 |
| 2 Mio. |
| 11. September 2026 | 309,49 | 309,90 | 305,40 | 306,19 | 2 Mio. |
| 10. September 2026 | 308,28 | 310,76 | 305,40 | 306,24 | 1 Mio. |
| 09. September 2026 | 301,88 | 308,49 | 300,00 | 306,99 | 2 Mio. |
| 08. September 2026 | 308,03 | 313,05 | 304,37 | 304,47 | 2 Mio. |
| 04. September 2026 | 312,50 | 315,37 | 310,66 | 311,18 | 2 Mio. |
| 03. September 2026 | 312,19 | 316,11 | 309,07 | 314,35 | 2 Mio. |
| 02. September 2026 | 313,25 | 315,59 | 311,43 | 311,51 | 1 Mio. |
| 01. September 2026 | 317,26 | 319,00 | 310,93 | 311,99 | 1 Mio. |
| 31. August 2026 | 320,02 | 320,76 | 314,95 | 316,28 | 2 Mio. |
| 28. August 2026 | 327,78 | 327,79 | 321,72 | 321,85 | 1 Mio. |
| 27. August 2026 | 330,45 | 332,15 | 325,37 | 325,68 | 1 Mio. |
| 26. August 2026 | 330,34 | 333,09 | 327,37 | 332,56 | 2 Mio. |
| 25. August 2026 | 333,92 | 334,42 | 328,69 | 329,31 | 1 Mio. |
| 24. August 2026 | 327,92 | 332,80 | 327,51 | 330,07 | 995.700 |
| 21. August 2026 | 330,42 | 331,99 | 325,26 | 326,63 | 2 Mio. |
| 20. August 2026 | 333,08 | 333,54 | 327,44 | 329,61 | 2 Mio. |