11,205€
0,31%
Echtzeit-Aktienkurs Melia Hotels International S.A.
Bid:
Ask:
Aktienkurse zur Melia Hotels International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,03 | 11,06 | 10,93 | 10,93 | -2,15% | 8,00 |
| 07.05.2026 | 11,22 | 11,28 | 11,13 | 11,17 | -0,27% | 588,00 |
| 06.05.2026 | 10,89 | 11,20 | 10,89 | 11,20 | 3,90% | 972,00 |
| 05.05.2026 | 10,97 | 11,06 | 10,78 | 10,78 | -1,82% | 1.484,00 |
| 04.05.2026 | 11,16 | 11,21 | 10,94 | 10,98 | -0,99% | 5.245,00 |
| 30.04.2026 | 10,78 | 11,17 | 10,75 | 11,09 | 2,31% | 1.362,00 |
| 29.04.2026 | 11,10 | 11,10 | 10,84 | 10,84 | -1,99% | 2.059,00 |
| 28.04.2026 | 11,29 | 11,29 | 10,98 | 11,06 | -2,21% | 234,00 |
| 27.04.2026 | 11,41 | 11,53 | 11,30 | 11,31 | -1,14% | 321,00 |
| 24.04.2026 | 11,24 | 11,44 | 11,24 | 11,44 | 2,14% | 212,00 |
| 23.04.2026 | 11,12 | 11,31 | 11,12 | 11,20 | 0,00% | 884,00 |
| 22.04.2026 | 11,15 | 11,30 | 11,07 | 11,20 | 0,63% | 1.618,00 |
| 21.04.2026 | 11,46 | 11,53 | 11,05 | 11,13 | -2,96% | 2.050,00 |
| 20.04.2026 | 11,32 | 11,47 | 11,30 | 11,47 | 0,44% | 1.079,00 |
| 17.04.2026 | 11,41 | 11,55 | 11,30 | 11,42 | 0,44% | 1.243,00 |
| 16.04.2026 | 11,52 | 11,66 | 11,37 | 11,37 | -2,82% | 3.844,00 |
| 15.04.2026 | 11,11 | 11,80 | 11,05 | 11,70 | 4,93% | 5.929,00 |
| 14.04.2026 | 10,75 | 11,15 | 10,75 | 11,15 | 3,05% | 7.897,00 |
| 13.04.2026 | 10,66 | 10,82 | 10,63 | 10,82 | 1,22% | 3.900,00 |
| 10.04.2026 | 10,66 | 10,81 | 10,45 | 10,69 | 0,94% | 6.550,00 |
| 09.04.2026 | 10,05 | 10,61 | 10,05 | 10,59 | 5,90% | 10.527,00 |
| 08.04.2026 | 10,45 | 10,61 | 10,00 | 10,00 | 0,81% | 4.312,00 |
| 07.04.2026 | 9,92 | 10,17 | 9,84 | 9,92 | -0,70% | 3.449,00 |
| 02.04.2026 | 9,75 | 10,00 | 9,68 | 9,99 | 0,86% | 1.451,00 |
| 01.04.2026 | 9,90 | 9,99 | 9,75 | 9,91 | 0,92% | 2.032,00 |
| 31.03.2026 | 9,50 | 9,83 | 9,50 | 9,82 | 4,92% | 1.799,00 |
| 30.03.2026 | 9,38 | 9,52 | 9,31 | 9,36 | -0,48% | 4.551,00 |
| 27.03.2026 | 9,64 | 9,64 | 9,40 | 9,40 | -2,84% | 2.363,00 |
| 26.03.2026 | 9,56 | 9,68 | 9,48 | 9,68 | 0,31% | 4.152,00 |
| 25.03.2026 | 9,42 | 9,65 | 9,39 | 9,65 | 3,38% | 6.137,00 |
| 24.03.2026 | 9,25 | 9,34 | 9,23 | 9,33 | 0,21% | 8.218,00 |
| 23.03.2026 | 8,89 | 9,38 | 8,85 | 9,31 | 4,37% | 6.067,00 |
| 20.03.2026 | 9,01 | 9,17 | 8,92 | 8,92 | -0,22% | 4.495,00 |
| 19.03.2026 | 8,98 | 8,98 | 8,85 | 8,94 | -1,22% | 3.388,00 |
| 18.03.2026 | 9,12 | 9,20 | 9,05 | 9,05 | 1,00% | 9.194,00 |
| 17.03.2026 | 8,68 | 9,08 | 8,68 | 8,96 | 1,82% | 9.910,00 |
| 16.03.2026 | 8,60 | 8,80 | 8,53 | 8,80 | 3,47% | 449,00 |
| 13.03.2026 | 8,69 | 8,69 | 8,50 | 8,51 | -2,52% | 6.901,00 |
| 12.03.2026 | 8,34 | 8,81 | 8,34 | 8,73 | 3,62% | 5.419,00 |
| 11.03.2026 | 7,99 | 8,44 | 7,99 | 8,42 | 5,65% | 2.865,00 |
| 10.03.2026 | 7,87 | 8,05 | 7,87 | 7,97 | 2,11% | 4.531,00 |
| 09.03.2026 | 7,81 | 7,87 | 7,76 | 7,81 | -3,10% | 2.248,00 |
| 06.03.2026 | 8,13 | 8,13 | 7,94 | 8,06 | 0,06% | 857,00 |
| 05.03.2026 | 8,06 | 8,15 | 7,98 | 8,05 | 0,44% | 4.832,00 |
| 04.03.2026 | 8,00 | 8,02 | 7,95 | 8,02 | 1,58% | 2.944,00 |
| 03.03.2026 | 7,96 | 7,97 | 7,76 | 7,89 | -2,11% | 5.374,00 |
| 02.03.2026 | 8,16 | 8,20 | 7,86 | 8,06 | -3,24% | 5.535,00 |
| 27.02.2026 | 8,54 | 8,54 | 8,28 | 8,33 | -2,40% | 2.170,00 |
| 26.02.2026 | 7,98 | 8,54 | 7,89 | 8,54 | 6,95% | 7.202,00 |
| 25.02.2026 | 7,89 | 7,98 | 7,89 | 7,98 | -0,93% | 281,00 |
| 24.02.2026 | 7,97 | 8,06 | 7,90 | 8,06 | 1,26% | 3.887,00 |
| 23.02.2026 | 8,10 | 8,12 | 7,96 | 7,96 | -1,36% | 2.502,00 |
| 20.02.2026 | 7,95 | 8,14 | 7,95 | 8,07 | 1,90% | 9.873,00 |
| 19.02.2026 | 8,02 | 8,08 | 7,88 | 7,92 | -1,74% | 1.422,00 |
| 18.02.2026 | 8,07 | 8,09 | 7,91 | 8,06 | -0,86% | 3.285,00 |
| 17.02.2026 | 7,97 | 8,13 | 7,92 | 8,13 | 1,31% | 5.278,00 |
| 16.02.2026 | 7,87 | 8,10 | 7,87 | 8,02 | 2,10% | 6.334,00 |
| 13.02.2026 | 7,90 | 7,90 | 7,86 | 7,86 | -0,32% | 794,00 |
| 12.02.2026 | 7,87 | 7,88 | 7,82 | 7,88 | 1,42% | 4.767,00 |
| 11.02.2026 | 7,88 | 7,93 | 7,77 | 7,77 | -1,40% | 4.452,00 |
| 10.02.2026 | 7,94 | 7,94 | 7,80 | 7,88 | -0,13% | 377,00 |
| 09.02.2026 | 7,81 | 7,95 | 7,81 | 7,89 | 2,20% | 1.950,00 |
| 06.02.2026 | 7,70 | 7,72 | 7,66 | 7,72 | -0,26% | 1.647,00 |
| 05.02.2026 | 7,78 | 7,79 | 7,69 | 7,74 | 0,58% | 1.253,00 |
| 04.02.2026 | 7,54 | 7,74 | 7,49 | 7,70 | 2,06% | 106,00 |
| 03.02.2026 | 7,72 | 7,72 | 7,54 | 7,54 | -2,08% | 1.135,00 |
| 02.02.2026 | 7,41 | 7,70 | 7,35 | 7,70 | 3,22% | 4.849,00 |
| 30.01.2026 | 7,45 | 7,60 | 7,44 | 7,46 | 0,74% | 5.628,00 |
| 29.01.2026 | 7,35 | 7,41 | 7,35 | 7,41 | -0,47% | 1.387,00 |
| 28.01.2026 | 7,39 | 7,44 | 7,30 | 7,44 | 1,50% | 3.671,00 |
| 27.01.2026 | 7,43 | 7,47 | 7,33 | 7,33 | -1,08% | 1.111,00 |
| 26.01.2026 | 7,59 | 7,59 | 7,40 | 7,41 | -1,79% | 7.974,00 |
| 23.01.2026 | 7,67 | 7,67 | 7,55 | 7,55 | -0,85% | 228,00 |
| 22.01.2026 | 7,52 | 7,61 | 7,49 | 7,61 | 1,47% | 2.007,00 |
| 21.01.2026 | 7,33 | 7,50 | 7,32 | 7,50 | 1,49% | 1.744,00 |
| 20.01.2026 | 7,61 | 7,61 | 7,39 | 7,39 | -3,21% | 4.672,00 |
| 19.01.2026 | 7,65 | 7,71 | 7,63 | 7,64 | -1,42% | 70,00 |
| 16.01.2026 | 7,72 | 7,82 | 7,72 | 7,75 | 0,26% | 161,00 |
| 15.01.2026 | 7,91 | 7,91 | 7,73 | 7,73 | -1,40% | 970,00 |
| 14.01.2026 | 7,91 | 7,91 | 7,84 | 7,84 | -0,95% | 1.953,00 |
| 13.01.2026 | 7,98 | 7,98 | 7,87 | 7,91 | -1,00% | 4.531,00 |
| 12.01.2026 | 8,06 | 8,07 | 7,96 | 7,99 | -1,11% | 4.108,00 |
| 09.01.2026 | 8,11 | 8,15 | 8,06 | 8,08 | -0,12% | 2.246,00 |
| 08.01.2026 | 8,00 | 8,09 | 8,00 | 8,09 | 1,70% | 545,00 |
| 07.01.2026 | 8,10 | 8,11 | 7,93 | 7,96 | -1,85% | 840,00 |
| 06.01.2026 | 8,11 | 8,11 | 7,99 | 8,11 | 0,19% | 822,00 |
| 05.01.2026 | 7,93 | 8,09 | 7,93 | 8,09 | 1,44% | 929,00 |
| 02.01.2026 | 7,95 | 7,99 | 7,89 | 7,98 | 0,31% | 1.592,00 |
| 30.12.2025 | 7,86 | 7,95 | 7,81 | 7,95 | 0,95% | 2.272,00 |
| 29.12.2025 | 7,90 | 7,90 | 7,67 | 7,88 | 0,45% | 1.068,00 |
| 23.12.2025 | 7,93 | 7,93 | 7,81 | 7,84 | -1,69% | 2.406,00 |
| 22.12.2025 | 7,78 | 7,98 | 7,73 | 7,98 | 2,31% | 642,00 |
| 19.12.2025 | 7,69 | 7,83 | 7,69 | 7,80 | 1,04% | 3.343,00 |
| 18.12.2025 | 7,62 | 7,72 | 7,60 | 7,72 | 1,58% | 2.011,00 |
| 17.12.2025 | 7,60 | 7,60 | 7,53 | 7,60 | -0,33% | 1.733,00 |
| 16.12.2025 | 7,57 | 7,66 | 7,57 | 7,62 | 0,59% | 1.918,00 |
| 15.12.2025 | 7,60 | 7,76 | 7,56 | 7,58 | -0,20% | 3.162,00 |
| 12.12.2025 | 7,39 | 7,59 | 7,39 | 7,59 | 3,20% | 11.731,00 |
| 11.12.2025 | 7,19 | 7,36 | 7,19 | 7,36 | 1,94% | 3.001,00 |
| 10.12.2025 | 7,21 | 7,22 | 7,17 | 7,22 | 0,14% | 1.764,00 |