12,205€
0,12%
Echtzeit-Aktienkurs MELIA HOTELS INTL EO -,20
Bid:
Ask:
Aktienkurse zur MELIA HOTELS INTL EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 12,31 | 12,31 | 12,05 | 12,17 | -0,16% | 1.366,00 |
| 26.06.2026 | 12,24 | 12,37 | 12,19 | 12,19 | -1,85% | 1.693,00 |
| 25.06.2026 | 12,25 | 12,42 | 12,17 | 12,42 | 1,55% | 556,00 |
| 24.06.2026 | 12,11 | 12,23 | 11,99 | 12,23 | 0,41% | 1.382,00 |
| 23.06.2026 | 12,29 | 12,29 | 12,09 | 12,18 | -1,54% | 1.904,00 |
| 22.06.2026 | 12,39 | 12,50 | 12,34 | 12,37 | -0,72% | 1.469,00 |
| 19.06.2026 | 12,25 | 12,46 | 12,15 | 12,46 | 1,30% | 418,00 |
| 18.06.2026 | 11,84 | 12,30 | 11,84 | 12,30 | 2,67% | 2.616,00 |
| 17.06.2026 | 11,87 | 11,98 | 11,75 | 11,98 | 0,76% | 899,00 |
| 16.06.2026 | 11,80 | 11,91 | 11,68 | 11,89 | 0,08% | 4.811,00 |
| 15.06.2026 | 11,70 | 11,88 | 11,70 | 11,88 | 2,24% | 317,00 |
| 12.06.2026 | 11,52 | 11,62 | 11,38 | 11,62 | 2,02% | 1.884,00 |
| 11.06.2026 | 11,20 | 11,39 | 11,13 | 11,39 | 1,61% | 3.223,00 |
| 10.06.2026 | 11,01 | 11,26 | 11,00 | 11,21 | 1,17% | 2.640,00 |
| 09.06.2026 | 11,07 | 11,32 | 11,04 | 11,08 | 0,09% | 420,00 |
| 08.06.2026 | 10,78 | 11,15 | 10,78 | 11,07 | 1,84% | 236,00 |
| 05.06.2026 | 11,00 | 11,06 | 10,87 | 10,87 | -2,07% | 537,00 |
| 04.06.2026 | 11,17 | 11,23 | 10,98 | 11,10 | -0,45% | 1.305,00 |
| 03.06.2026 | 11,08 | 11,16 | 11,07 | 11,15 | 0,72% | 6.541,00 |
| 02.06.2026 | 11,26 | 11,29 | 11,07 | 11,07 | -1,69% | 1.208,00 |
| 01.06.2026 | 11,27 | 11,27 | 11,07 | 11,26 | 0,18% | 572,00 |
| 29.05.2026 | 11,41 | 11,41 | 11,11 | 11,24 | -1,32% | 496,00 |
| 28.05.2026 | 11,22 | 11,39 | 11,20 | 11,39 | 1,06% | 416,00 |
| 27.05.2026 | 11,32 | 11,34 | 11,26 | 11,27 | -0,79% | 3.678,00 |
| 26.05.2026 | 11,51 | 11,51 | 11,24 | 11,36 | -1,13% | 946,00 |
| 25.05.2026 | 11,53 | 11,67 | 11,49 | 11,49 | 0,79% | 693,00 |
| 22.05.2026 | 11,75 | 11,75 | 11,39 | 11,40 | -1,81% | 31,00 |
| 21.05.2026 | 11,67 | 11,86 | 11,52 | 11,61 | -0,85% | 1.553,00 |
| 20.05.2026 | 11,65 | 11,80 | 11,48 | 11,71 | 0,17% | 442,00 |
| 19.05.2026 | 11,71 | 11,81 | 11,63 | 11,69 | -0,51% | 1.420,00 |
| 18.05.2026 | 11,73 | 11,88 | 11,64 | 11,75 | 0,09% | 131,00 |
| 15.05.2026 | 11,87 | 11,98 | 11,73 | 11,74 | -1,84% | 48,00 |
| 14.05.2026 | 11,96 | 12,08 | 11,85 | 11,96 | 1,10% | 1.931,00 |
| 13.05.2026 | 11,52 | 11,92 | 11,38 | 11,83 | 3,50% | 333,00 |
| 12.05.2026 | 11,25 | 11,44 | 11,25 | 11,43 | 1,15% | 228,00 |
| 11.05.2026 | 11,27 | 11,39 | 11,25 | 11,30 | 0,18% | 304,00 |
| 08.05.2026 | 11,06 | 11,30 | 11,02 | 11,28 | 0,98% | 103,00 |
| 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 |