Comparing Back to the side-by-side chart ↗
Booking Holdings Inc (BKNG) — Kurshistorie
Stand 2026-10-30 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-30 | 152.15 | 152.62 | 147.28 | 148.13 | -1.53% | 8,250,817 |
| 2026-10-29 | 150.60 | 151.84 | 147.53 | 150.43 | +1.68% | 5,907,263 |
| 2026-10-28 | 148.90 | 149.94 | 146.28 | 147.94 | -1.47% | 8,566,793 |
| 2026-10-27 | 153.44 | 153.44 | 149.87 | 150.14 | -1.96% | 7,375,146 |
| 2026-10-26 | 155.84 | 155.85 | 151.35 | 153.14 | -1.73% | 5,575,190 |
| 2026-10-23 | 159.36 | 159.81 | 155.58 | 155.83 | -3.27% | 5,931,917 |
| 2026-10-22 | 157.55 | 164.73 | 157.38 | 161.10 | +1.72% | 7,064,700 |
| 2026-10-21 | 160.97 | 162.75 | 156.93 | 158.38 | -3.38% | 8,546,739 |
| 2026-10-20 | 163.51 | 166.38 | 162.68 | 163.92 | +0.81% | 7,515,192 |
| 2026-10-19 | 161.75 | 162.74 | 159.34 | 162.60 | -0.52% | 5,051,008 |
| 2026-10-16 | 167.21 | 168.25 | 162.64 | 163.45 | -1.42% | 6,372,036 |
| 2026-10-15 | 162.94 | 168.49 | 162.31 | 165.80 | +3.19% | 7,762,413 |
| 2026-10-14 | 156.78 | 160.75 | 156.27 | 160.68 | +2.01% | 6,727,492 |
| 2026-10-13 | 159.25 | 161.84 | 155.93 | 157.51 | -0.58% | 5,957,324 |
| 2026-10-12 | 160.28 | 161.96 | 157.99 | 158.43 | -1.19% | 4,477,221 |
| 2026-10-09 | 160.34 | 161.05 | 158.88 | 160.34 | +0.23% | 4,219,302 |
| 2026-10-08 | 154.62 | 160.68 | 154.26 | 159.97 | +2.63% | 7,780,241 |
| 2026-10-07 | 157.66 | 158.26 | 155.35 | 155.87 | -1.12% | 6,329,528 |
| 2026-10-06 | 158.54 | 160.50 | 155.34 | 157.63 | -0.44% | 7,147,610 |
| 2026-10-05 | 158.67 | 158.80 | 154.06 | 158.33 | -0.43% | 8,427,873 |
| 2026-10-02 | 161.23 | 162.24 | 158.38 | 159.02 | -0.79% | 7,693,144 |
| 2026-10-01 | 163.47 | 165.15 | 159.61 | 160.28 | -1.61% | 6,672,748 |
| 2026-09-30 | 162.65 | 166.02 | 160.98 | 162.91 | +0.35% | 8,391,991 |
| 2026-09-29 | 163.68 | 164.18 | 161.00 | 162.34 | -0.93% | 5,926,896 |
| 2026-09-28 | 162.63 | 166.19 | 160.75 | 163.87 | -0.05% | 8,637,852 |
| 2026-09-25 | 158.20 | 164.59 | 158.20 | 163.95 | +4.15% | 8,939,218 |
| 2026-09-24 | 157.05 | 159.25 | 155.38 | 157.41 | +0.97% | 9,501,586 |
| 2026-09-23 | 162.74 | 162.74 | 155.37 | 155.90 | -5.07% | 13,881,553 |
| 2026-09-22 | 172.10 | 173.29 | 160.59 | 164.22 | -2.55% | 14,362,132 |
| 2026-09-21 | 167.27 | 170.18 | 166.10 | 168.52 | +0.37% | 6,994,686 |
| 2026-09-18 | 169.15 | 169.93 | 166.90 | 167.90 | -1.54% | 18,459,805 |
| 2026-09-17 | 173.55 | 173.55 | 168.37 | 170.52 | -0.51% | 7,452,163 |
| 2026-09-16 | 171.34 | 173.69 | 170.04 | 171.40 | +0.05% | 5,990,363 |
| 2026-09-15 | 173.78 | 175.00 | 169.90 | 171.32 | -2.30% | 8,995,722 |
| 2026-09-14 | 176.12 | 182.00 | 174.57 | 175.35 | +0.82% | 8,334,138 |
| 2026-09-11 | 176.61 | 176.78 | 171.53 | 173.92 | -0.24% | 5,783,522 |
| 2026-09-10 | 172.04 | 176.91 | 171.10 | 174.33 | +0.52% | 6,424,355 |
| 2026-09-09 | 176.37 | 177.55 | 170.12 | 173.43 | -3.81% | 12,079,582 |
| 2026-09-08 | 191.58 | 192.00 | 179.53 | 180.30 | -6.72% | 10,892,383 |
| 2026-09-04 | 193.99 | 195.55 | 192.19 | 193.29 | -0.94% | 6,321,497 |
| 2026-09-03 | 200.59 | 203.26 | 194.68 | 195.13 | -2.24% | 7,376,412 |
| 2026-09-02 | 196.67 | 200.62 | 195.73 | 199.60 | +2.00% | 4,846,065 |
| 2026-09-01 | 198.40 | 201.43 | 195.15 | 195.69 | -1.71% | 5,302,024 |
| 2026-08-31 | 203.98 | 203.98 | 198.84 | 199.09 | -3.18% | 5,055,859 |
| 2026-08-28 | 203.58 | 207.56 | 203.06 | 205.63 | +1.52% | 3,591,995 |
| 2026-08-27 | 207.56 | 207.76 | 201.76 | 202.56 | -3.03% | 5,420,803 |
| 2026-08-26 | 214.45 | 215.59 | 208.06 | 208.89 | -2.29% | 4,012,351 |
| 2026-08-25 | 214.10 | 217.32 | 211.87 | 213.78 | +0.20% | 5,530,682 |
| 2026-08-24 | 210.84 | 215.05 | 210.79 | 213.36 | +1.78% | 4,911,806 |
| 2026-08-21 | 210.04 | 211.63 | 206.29 | 209.62 | -0.12% | 4,504,440 |
| 2026-08-20 | 212.00 | 213.00 | 209.51 | 209.87 | -1.47% | 3,852,890 |
| 2026-08-19 | 208.20 | 216.42 | 207.44 | 213.00 | +2.28% | 5,144,691 |
| 2026-08-18 | 205.75 | 211.64 | 204.81 | 208.25 | +1.70% | 4,536,323 |
| 2026-08-17 | 210.83 | 213.49 | 204.02 | 204.76 | -3.44% | 5,954,908 |
| 2026-08-14 | 212.56 | 214.93 | 211.71 | 212.06 | -0.60% | 4,105,886 |
| 2026-08-13 | 213.00 | 214.38 | 208.53 | 213.34 | +0.51% | 3,684,124 |
| 2026-08-12 | 209.56 | 212.87 | 208.00 | 212.26 | -0.29% | 3,998,222 |
| 2026-08-11 | 210.00 | 214.36 | 208.77 | 212.87 | -0.00% | 3,496,524 |
| 2026-08-10 | 213.93 | 215.45 | 209.21 | 212.88 | -0.72% | 4,705,725 |
| 2026-08-07 | 207.25 | 215.69 | 207.16 | 214.42 | +3.39% | 7,207,614 |
| 2026-08-06 | 207.45 | 211.82 | 205.82 | 207.39 | +0.18% | 6,867,378 |
| 2026-08-05 | 207.74 | 211.47 | 202.13 | 207.02 | +6.56% | 10,654,006 |
| 2026-08-04 | 192.83 | 195.15 | 190.37 | 194.27 | +0.81% | 9,369,624 |
| 2026-08-03 | 198.22 | 199.43 | 191.07 | 192.71 | -0.10% | 7,057,504 |
| 2026-07-31 | 191.60 | 194.96 | 190.81 | 192.90 | -0.18% | 4,599,771 |
| 2026-07-30 | 197.00 | 199.90 | 190.15 | 193.24 | -4.00% | 7,599,100 |
| 2026-07-29 | 196.44 | 204.61 | 195.34 | 201.30 | +1.00% | 7,908,253 |
| 2026-07-28 | 189.47 | 199.98 | 188.48 | 199.31 | +6.70% | 9,074,020 |
| 2026-07-27 | 180.67 | 187.34 | 180.59 | 186.79 | +5.26% | 5,667,051 |
| 2026-07-24 | 174.60 | 180.30 | 174.50 | 177.46 | +2.68% | 5,012,342 |
| 2026-07-23 | 174.06 | 175.80 | 171.02 | 172.83 | -2.83% | 4,669,334 |
| 2026-07-22 | 177.97 | 180.37 | 176.39 | 177.86 | -0.86% | 4,851,041 |
| 2026-07-21 | 178.98 | 180.56 | 177.10 | 179.40 | -0.03% | 4,039,825 |
| 2026-07-20 | 181.38 | 182.23 | 177.36 | 179.45 | -1.23% | 4,059,333 |
| 2026-07-17 | 183.23 | 184.36 | 178.76 | 181.68 | -1.59% | 7,195,966 |
| 2026-07-16 | 184.55 | 185.92 | 179.99 | 184.61 | +0.99% | 5,879,986 |
| 2026-07-15 | 175.30 | 183.14 | 175.20 | 182.80 | +4.55% | 6,800,522 |
| 2026-07-14 | 171.16 | 176.88 | 171.16 | 174.85 | -0.54% | 5,409,847 |
| 2026-07-13 | 178.47 | 180.64 | 174.51 | 175.80 | -1.45% | 5,079,902 |
| 2026-07-10 | 175.83 | 180.04 | 175.83 | 178.39 | +1.64% | 3,975,445 |
| 2026-07-09 | 172.28 | 175.65 | 170.31 | 175.52 | +0.71% | 4,613,005 |
| 2026-07-08 | 179.39 | 179.88 | 172.75 | 174.29 | -4.21% | 5,003,406 |
| 2026-07-07 | 184.80 | 188.31 | 180.90 | 181.95 | +0.51% | 5,369,491 |
| 2026-07-06 | 185.49 | 186.89 | 180.57 | 181.03 | -1.91% | 7,362,063 |
| 2026-07-02 | 184.35 | 186.42 | 181.68 | 184.56 | +1.05% | 14,189,105 |
| 2026-07-01 | 179.88 | 185.45 | 177.52 | 182.64 | +2.47% | 7,101,137 |
| 2026-06-30 | 180.31 | 181.38 | 176.70 | 178.24 | -2.29% | 6,581,970 |
| 2026-06-29 | 185.00 | 186.50 | 181.79 | 182.41 | +0.52% | 8,451,433 |
| 2026-06-26 | 177.41 | 183.28 | 176.92 | 181.46 | +2.49% | 12,746,725 |
| 2026-06-25 | 181.19 | 183.18 | 176.56 | 177.05 | -2.32% | 10,845,598 |
| 2026-06-24 | 171.17 | 184.88 | 171.01 | 181.25 | +7.29% | 13,956,105 |
| 2026-06-23 | 167.57 | 170.11 | 165.85 | 168.94 | +0.70% | 9,166,236 |
| 2026-06-22 | 169.49 | 171.00 | 164.13 | 167.77 | -2.33% | 8,274,747 |
| 2026-06-18 | 172.66 | 174.45 | 170.28 | 171.78 | +0.09% | 18,363,035 |
| 2026-06-17 | 174.78 | 176.58 | 170.70 | 171.63 | -2.33% | 5,894,954 |
| 2026-06-16 | 175.72 | 176.71 | 174.10 | 175.72 | +0.62% | 7,444,099 |
| 2026-06-15 | 169.02 | 176.80 | 169.02 | 174.64 | +5.88% | 9,471,723 |
| 2026-06-12 | 166.21 | 168.44 | 161.69 | 164.94 | +0.83% | 6,492,277 |
| 2026-06-11 | 160.66 | 165.00 | 158.12 | 163.59 | +1.84% | 8,094,549 |
| 2026-06-10 | 164.10 | 164.10 | 159.22 | 160.64 | -2.04% | 6,791,929 |
| 2026-06-09 | 162.61 | 168.89 | 161.58 | 163.99 | +1.04% | 8,153,187 |
| 2026-06-08 | 165.55 | 166.73 | 162.20 | 162.30 | -2.13% | 6,621,025 |
| 2026-06-05 | 167.54 | 171.92 | 164.89 | 165.84 | -0.99% | 7,810,312 |
| 2026-06-04 | 168.50 | 171.22 | 166.36 | 167.49 | +1.64% | 6,666,209 |
| 2026-06-03 | 165.71 | 168.42 | 164.44 | 164.78 | -1.45% | 6,981,137 |
| 2026-06-02 | 167.54 | 168.23 | 162.42 | 167.21 | -1.21% | 7,011,701 |
| 2026-06-01 | 168.69 | 171.25 | 164.89 | 169.25 | +1.09% | 6,638,740 |
| 2026-05-29 | 170.29 | 170.50 | 167.22 | 167.43 | -1.41% | 8,489,894 |
| 2026-05-28 | 167.10 | 169.94 | 166.61 | 169.82 | +0.86% | 7,323,233 |
| 2026-05-27 | 165.01 | 170.51 | 165.00 | 168.37 | +3.10% | 9,932,990 |
| 2026-05-26 | 162.85 | 166.24 | 162.11 | 163.30 | +1.39% | 6,370,880 |
| 2026-05-22 | 159.18 | 162.80 | 159.00 | 161.06 | +0.86% | 7,380,355 |
| 2026-05-21 | 155.25 | 160.42 | 153.51 | 159.68 | +1.74% | 7,470,505 |
| 2026-05-20 | 153.45 | 158.23 | 150.14 | 156.95 | +1.56% | 8,111,291 |
| 2026-05-19 | 153.37 | 160.91 | 153.37 | 154.54 | -0.34% | 8,389,793 |
| 2026-05-18 | 155.64 | 156.83 | 153.12 | 155.07 | +0.61% | 6,976,284 |
| 2026-05-15 | 154.94 | 156.65 | 153.05 | 154.13 | -0.23% | 6,776,964 |
| 2026-05-14 | 154.93 | 158.19 | 153.97 | 154.48 | -0.35% | 5,678,554 |
| 2026-05-13 | 158.20 | 158.94 | 154.77 | 155.03 | -3.44% | 6,829,752 |
| 2026-05-12 | 158.43 | 161.19 | 157.86 | 160.56 | +1.75% | 6,892,531 |
| 2026-05-11 | 164.09 | 165.31 | 156.07 | 157.80 | -4.90% | 10,544,280 |
| 2026-05-08 | 169.20 | 170.56 | 165.62 | 165.93 | -3.12% | 8,860,999 |
| 2026-05-07 | 168.25 | 173.72 | 167.55 | 171.28 | +1.76% | 8,120,929 |
| 2026-05-06 | 173.23 | 175.52 | 168.22 | 168.32 | +0.41% | 9,043,478 |
| 2026-05-05 | 165.25 | 169.08 | 164.05 | 167.63 | +1.24% | 8,002,065 |
| 2026-05-04 | 170.00 | 170.86 | 165.21 | 165.58 | -2.39% | 5,568,223 |
| 2026-05-01 | 169.03 | 171.58 | 168.15 | 169.63 | +0.75% | 5,444,251 |
| 2026-04-30 | 174.38 | 175.94 | 167.20 | 168.36 | -3.23% | 8,644,791 |
| 2026-04-29 | 164.54 | 176.83 | 164.23 | 173.98 | +0.35% | 12,303,606 |
| 2026-04-28 | 177.99 | 178.94 | 173.00 | 173.38 | -2.33% | 10,931,238 |
| 2026-04-27 | 178.29 | 181.47 | 177.11 | 177.52 | -1.51% | 5,734,262 |
| 2026-04-24 | 176.64 | 182.09 | 176.20 | 180.25 | +1.98% | 6,320,557 |
| 2026-04-23 | 178.91 | 180.50 | 174.53 | 176.75 | -1.48% | 6,009,850 |
| 2026-04-22 | 190.56 | 191.01 | 177.90 | 179.40 | -6.00% | 9,374,741 |
| 2026-04-21 | 191.45 | 193.92 | 189.16 | 190.86 | -0.61% | 4,282,724 |
| 2026-04-20 | 190.60 | 192.91 | 189.09 | 192.03 | +0.01% | 5,372,205 |
| 2026-04-17 | 188.56 | 192.76 | 188.00 | 192.01 | +4.04% | 7,881,216 |
| 2026-04-16 | 186.57 | 188.17 | 184.14 | 184.56 | -0.61% | 5,853,017 |
| 2026-04-15 | 183.33 | 186.60 | 182.33 | 185.69 | +2.52% | 5,933,394 |
| 2026-04-14 | 178.26 | 182.55 | 178.00 | 181.12 | +2.18% | 5,523,047 |
| 2026-04-13 | 170.71 | 177.76 | 170.59 | 177.25 | +2.18% | 5,825,279 |
| 2026-04-10 | 177.15 | 179.41 | 171.55 | 173.46 | -1.78% | 5,118,347 |
| 2026-04-09 | 180.03 | 180.98 | 173.82 | 176.60 | -2.43% | 7,232,477 |
| 2026-04-08 | 181.07 | 186.65 | 180.09 | 181.00 | +4.38% | 8,876,847 |
| 2026-04-07 | 174.42 | 175.88 | 169.71 | 173.41 | -1.58% | 9,117,794 |
| 2026-04-06 | 166.25 | 176.83 | 166.25 | 176.19 | +5.02% | 8,190,509 |
| 2026-04-02 | 165.76 | 168.11 | 162.62 | 167.77 | +0.23% | 146,376,250 |
| 2026-04-01 | 168.67 | 170.01 | 162.05 | 167.38 | -0.61% | 220,218,750 |
| 2026-03-31 | 165.48 | 169.60 | 162.62 | 168.41 | +2.25% | 236,573,125 |
| 2026-03-30 | 162.60 | 166.54 | 162.00 | 164.70 | +1.36% | 255,645,000 |
| 2026-03-27 | 167.96 | 168.19 | 161.21 | 162.49 | -3.60% | 224,448,125 |
| 2026-03-26 | 169.13 | 171.00 | 167.37 | 168.55 | -0.57% | 203,046,875 |
| 2026-03-25 | 171.94 | 175.00 | 167.29 | 169.51 | -1.23% | 155,969,375 |
| 2026-03-24 | 174.60 | 175.69 | 170.60 | 171.63 | -2.41% | 214,675,625 |
| 2026-03-23 | 176.31 | 177.70 | 174.72 | 175.87 | +1.68% | 208,652,500 |
| 2026-03-20 | 171.74 | 173.17 | 170.33 | 172.96 | +0.69% | 298,495,000 |
| 2026-03-19 | 175.18 | 177.47 | 170.40 | 171.77 | -1.99% | 149,711,875 |
| 2026-03-18 | 176.08 | 179.09 | 175.16 | 175.26 | -1.37% | 161,180,625 |
| 2026-03-17 | 175.10 | 179.01 | 174.16 | 177.69 | +3.48% | 206,934,375 |
| 2026-03-16 | 170.62 | 173.57 | 170.08 | 171.72 | +1.22% | 126,195,625 |
| 2026-03-13 | 170.21 | 172.80 | 169.41 | 169.65 | +0.56% | 143,178,750 |
| 2026-03-12 | 170.98 | 173.93 | 168.53 | 168.71 | -2.42% | 161,570,625 |
| 2026-03-11 | 175.10 | 177.38 | 171.03 | 172.90 | -1.13% | 160,556,875 |
| 2026-03-10 | 176.50 | 177.28 | 171.38 | 174.87 | -1.55% | 240,487,500 |
| 2026-03-09 | 178.47 | 179.56 | 173.60 | 177.63 | -2.41% | 324,151,250 |
| 2026-03-06 | 180.72 | 183.39 | 178.17 | 182.02 | -1.36% | 238,925,625 |
| 2026-03-05 | 180.44 | 185.36 | 178.89 | 184.53 | +8.46% | 508,036,875 |
| 2026-03-04 | 165.84 | 172.91 | 165.18 | 170.14 | +2.40% | 261,746,250 |
| 2026-03-03 | 164.60 | 167.76 | 162.94 | 166.15 | -0.62% | 274,009,375 |
| 2026-03-02 | 162.00 | 168.78 | 161.12 | 167.19 | -1.41% | 339,408,125 |
| 2026-02-27 | 167.75 | 169.71 | 166.40 | 169.57 | -0.26% | 575,247,500 |
| 2026-02-26 | 167.18 | 171.68 | 166.52 | 170.01 | +2.10% | 471,969,375 |
| 2026-02-25 | 163.08 | 167.18 | 161.91 | 166.52 | +2.32% | 468,470,000 |
| 2026-02-24 | 155.60 | 163.32 | 155.20 | 162.74 | +5.11% | 503,253,750 |
| 2026-02-23 | 162.08 | 162.40 | 150.62 | 154.83 | -5.05% | 486,210,625 |
| 2026-02-20 | 160.50 | 163.20 | 157.94 | 163.07 | +1.73% | 503,506,250 |
| 2026-02-19 | 163.55 | 165.66 | 154.84 | 160.30 | -6.15% | 566,588,750 |
| 2026-02-18 | 164.25 | 171.77 | 164.00 | 170.80 | +3.14% | 422,535,000 |
| 2026-02-17 | 165.25 | 166.72 | 160.82 | 165.61 | -0.01% | 306,463,125 |
| 2026-02-13 | 166.16 | 167.68 | 162.86 | 165.62 | -0.44% | 389,047,500 |
| 2026-02-12 | 171.10 | 175.40 | 165.59 | 166.36 | -3.56% | 426,793,750 |
| 2026-02-11 | 170.14 | 175.11 | 167.98 | 172.50 | +0.73% | 417,988,750 |
| 2026-02-10 | 168.78 | 175.20 | 167.04 | 171.25 | +1.04% | 358,422,500 |
| 2026-02-09 | 176.75 | 177.55 | 168.77 | 169.48 | -4.94% | 423,572,500 |
| 2026-02-06 | 177.75 | 180.96 | 174.77 | 178.29 | +0.31% | 332,477,500 |
| 2026-02-05 | 185.97 | 187.88 | 177.27 | 177.74 | -3.55% | 241,846,875 |
| 2026-02-04 | 182.16 | 185.32 | 174.50 | 184.29 | -0.81% | 383,740,000 |
| 2026-02-03 | 202.38 | 204.60 | 184.61 | 185.79 | -9.32% | 396,328,750 |
| 2026-02-02 | 201.40 | 205.26 | 199.20 | 204.89 | +2.41% | 135,166,875 |
| 2026-01-30 | 203.38 | 204.02 | 198.19 | 200.07 | -2.18% | 169,319,375 |
| 2026-01-29 | 204.24 | 205.91 | 202.00 | 204.53 | +0.55% | 152,726,875 |
| 2026-01-28 | 206.46 | 208.49 | 202.72 | 203.41 | -1.32% | 125,428,125 |
| 2026-01-27 | 204.29 | 206.44 | 203.53 | 206.14 | +0.90% | 97,847,500 |
| 2026-01-26 | 204.55 | 206.48 | 203.49 | 204.29 | +0.17% | 112,971,875 |
| 2026-01-23 | 202.69 | 205.19 | 202.69 | 203.94 | -1.02% | 129,805,000 |
| 2026-01-22 | 208.32 | 209.94 | 204.76 | 206.04 | -0.25% | 139,120,000 |
| 2026-01-21 | 200.39 | 207.16 | 200.07 | 206.54 | +2.72% | 170,565,625 |
| 2026-01-20 | 200.48 | 202.30 | 198.10 | 201.08 | -1.74% | 179,149,375 |
| 2026-01-16 | 207.72 | 209.12 | 204.14 | 204.64 | -1.49% | 233,218,750 |
| 2026-01-15 | 207.65 | 209.10 | 205.73 | 207.72 | +0.12% | 118,540,000 |
| 2026-01-14 | 210.50 | 211.21 | 202.30 | 207.48 | -2.40% | 155,080,625 |
| 2026-01-13 | 214.68 | 216.71 | 210.72 | 212.59 | -1.42% | 118,223,125 |
| 2026-01-12 | 218.17 | 218.17 | 214.43 | 215.66 | -1.83% | 111,889,375 |
| 2026-01-09 | 216.60 | 220.75 | 215.72 | 219.68 | +0.87% | 128,095,625 |
| 2026-01-08 | 217.64 | 218.28 | 214.32 | 217.80 | -0.01% | 100,516,875 |
| 2026-01-07 | 212.86 | 218.96 | 212.86 | 217.83 | +1.82% | 112,908,125 |
| 2026-01-06 | 214.01 | 214.72 | 210.84 | 213.94 | -0.35% | 134,136,875 |
| 2026-01-05 | 211.73 | 217.81 | 211.26 | 214.69 | +0.83% | 111,571,250 |
| 2026-01-02 | 214.27 | 214.34 | 210.05 | 212.93 | -0.60% | 106,224,375 |
| 2025-12-31 | 216.60 | 217.56 | 214.12 | 214.21 | -1.32% | 70,573,750 |
| 2025-12-30 | 216.53 | 218.21 | 216.53 | 217.09 | -0.26% | 84,678,125 |
| 2025-12-29 | 217.74 | 218.48 | 216.15 | 217.65 | +0.02% | 65,561,875 |
| 2025-12-26 | 217.45 | 219.48 | 216.60 | 217.61 | -0.12% | 43,508,750 |
| 2025-12-24 | 216.76 | 219.08 | 216.68 | 217.86 | +0.13% | 32,985,625 |
| 2025-12-23 | 215.83 | 217.65 | 215.69 | 217.57 | +0.60% | 75,425,625 |
| 2025-12-22 | 217.52 | 218.80 | 215.60 | 216.28 | +0.25% | 84,357,500 |
| 2025-12-19 | 213.61 | 217.40 | 213.10 | 215.75 | +0.90% | 289,229,375 |
| 2025-12-18 | 213.55 | 217.07 | 213.31 | 213.82 | +0.08% | 121,775,625 |
| 2025-12-17 | 217.01 | 218.06 | 213.37 | 213.64 | -1.76% | 111,578,125 |
| 2025-12-16 | 217.00 | 220.81 | 216.76 | 217.48 | -0.38% | 143,001,875 |
| 2025-12-15 | 214.32 | 219.40 | 213.86 | 218.31 | +2.94% | 228,996,250 |
| 2025-12-12 | 212.36 | 214.32 | 211.48 | 212.07 | +0.42% | 126,118,750 |
| 2025-12-11 | 211.06 | 214.39 | 209.60 | 211.19 | +0.05% | 154,396,875 |
| 2025-12-10 | 206.94 | 214.62 | 202.59 | 211.09 | +1.57% | 286,178,125 |
| 2025-12-09 | 206.16 | 209.15 | 200.09 | 207.83 | +0.35% | 212,321,875 |
| 2025-12-08 | 207.54 | 208.38 | 204.79 | 207.10 | -0.38% | 189,981,875 |
| 2025-12-05 | 201.42 | 207.98 | 200.77 | 207.88 | +3.38% | 189,906,875 |
| 2025-12-04 | 202.60 | 203.26 | 200.80 | 201.09 | -0.40% | 116,517,500 |
| 2025-12-03 | 203.72 | 206.68 | 201.69 | 201.89 | -1.71% | 128,241,875 |
| 2025-12-02 | 196.20 | 207.05 | 196.12 | 205.40 | +4.97% | 270,932,500 |
| 2025-12-01 | 196.48 | 197.85 | 195.41 | 195.67 | -0.47% | 154,150,000 |
| 2025-11-28 | 196.19 | 198.10 | 195.41 | 196.59 | +0.06% | 83,305,625 |
| 2025-11-26 | 195.99 | 198.00 | 195.57 | 196.47 | +0.11% | 177,308,750 |
| 2025-11-25 | 195.30 | 198.09 | 194.68 | 196.25 | +0.63% | 209,536,250 |
| 2025-11-24 | 193.34 | 196.00 | 192.45 | 195.01 | +2.25% | 251,397,500 |
| 2025-11-21 | 184.02 | 191.99 | 184.02 | 190.72 | +4.03% | 297,938,125 |
| 2025-11-20 | 186.92 | 188.30 | 182.84 | 183.32 | -2.30% | 226,128,125 |
| 2025-11-19 | 190.81 | 191.54 | 186.50 | 187.63 | -1.93% | 216,448,750 |
| 2025-11-18 | 191.93 | 194.50 | 190.20 | 191.32 | -0.44% | 203,531,875 |
| 2025-11-17 | 201.20 | 203.56 | 190.92 | 192.16 | -4.83% | 260,998,750 |
| 2025-11-14 | 203.27 | 205.15 | 200.82 | 201.92 | -0.54% | 128,443,750 |
| 2025-11-13 | 208.37 | 209.43 | 202.52 | 203.02 | -1.93% | 183,605,625 |
| 2025-11-12 | 202.20 | 207.32 | 200.73 | 207.02 | +2.47% | 151,170,625 |
| 2025-11-11 | 198.92 | 202.88 | 198.34 | 202.03 | +1.86% | 127,276,875 |
| 2025-11-10 | 198.24 | 201.34 | 197.73 | 198.34 | +0.37% | 164,538,125 |
| 2025-11-07 | 196.70 | 200.58 | 196.20 | 197.60 | +0.84% | 169,751,250 |
| 2025-11-06 | 195.20 | 197.20 | 194.22 | 195.96 | -0.25% | 183,291,875 |
| 2025-11-05 | 199.24 | 199.56 | 195.48 | 196.45 | -1.61% | 159,401,875 |
| 2025-11-04 | 199.94 | 203.20 | 198.14 | 199.67 | -0.77% | 141,850,625 |
| 2025-11-03 | 202.54 | 203.41 | 199.33 | 201.22 | -0.93% | 141,874,375 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+9.48%). Schwächster Monat: Sep (-9.34%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-30
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Booking Holdings Inc (BKNG)?
148.13 am 2026-10-30, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BKNG?
220.81 im Hoch und 146.28 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-30.
Welches ist historisch der stärkste und der schwächste Monat von Booking Holdings Inc?
Historisch war der stärkste Kalendermonat von BKNG der Dez (Durchschnitt +9.48%), der schwächste der Sep (Durchschnitt -9.34%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 459 Tageskerzen im Closelook-Datenlake.