11,085€
Echtzeit-Aktienkurs Melia Hotels International S.A.
Bid:
Ask:
Aktienkurse zur Melia Hotels International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 11,07 | 11,09 | 11,07 | 11,08 | -0,09% | - |
| 12.11.2026 | 11,24 | 11,26 | 11,07 | 11,09 | -1,34% | 1.350,00 |
| 11.11.2026 | 11,16 | 11,25 | 11,04 | 11,24 | 0,90% | - |
| 10.11.2026 | 11,12 | 11,27 | 11,10 | 11,14 | 0,45% | 1.300,00 |
| 09.11.2026 | 10,78 | 11,18 | 10,78 | 11,09 | 2,92% | 4.917,00 |
| 06.11.2026 | 10,62 | 10,87 | 10,57 | 10,77 | 1,36% | 697,00 |
| 05.11.2026 | 10,58 | 10,91 | 10,52 | 10,63 | 0,28% | - |
| 04.11.2026 | 10,58 | 10,65 | 10,23 | 10,60 | 0,33% | 3.600,00 |
| 03.11.2026 | 10,42 | 10,63 | 10,39 | 10,56 | 0,62% | - |
| 02.11.2026 | 10,29 | 10,58 | 10,27 | 10,50 | 2,34% | 290,00 |
| 30.10.2026 | 10,43 | 10,47 | 10,20 | 10,26 | -1,77% | - |
| 29.10.2026 | 10,31 | 10,54 | 10,28 | 10,44 | 1,36% | 78,00 |
| 28.10.2026 | 10,29 | 10,38 | 10,23 | 10,30 | -0,15% | 2.300,00 |
| 27.10.2026 | 10,26 | 10,36 | 10,16 | 10,32 | 0,24% | - |
| 26.10.2026 | 10,23 | 10,39 | 10,23 | 10,29 | 1,88% | - |
| 23.10.2026 | 10,15 | 10,17 | 9,97 | 10,10 | -0,59% | - |
| 22.10.2026 | 10,40 | 10,47 | 10,11 | 10,16 | -2,73% | 44,00 |
| 21.10.2026 | 10,43 | 10,52 | 10,37 | 10,45 | 0,24% | 859,00 |
| 20.10.2026 | 10,21 | 10,48 | 10,19 | 10,42 | 1,91% | - |
| 19.10.2026 | 10,37 | 10,38 | 10,11 | 10,23 | -0,63% | - |
| 16.10.2026 | 10,22 | 10,34 | 10,14 | 10,29 | 1,08% | 272,00 |
| 15.10.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -0,83% | - |
| 14.10.2026 | 10,34 | 10,37 | 10,15 | 10,27 | -0,77% | 13,00 |
| 13.10.2026 | 10,35 | 10,46 | 10,33 | 10,35 | -0,14% | - |
| 12.10.2026 | 10,25 | 10,37 | 10,11 | 10,36 | 1,12% | - |
| 09.10.2026 | 10,16 | 10,27 | 10,11 | 10,25 | 1,39% | 12,00 |
| 08.10.2026 | 9,99 | 10,18 | 9,92 | 10,11 | 0,80% | 56,00 |
| 07.10.2026 | 10,07 | 10,17 | 9,92 | 10,03 | -0,69% | - |
| 06.10.2026 | 9,98 | 10,11 | 9,82 | 10,10 | 1,05% | 15,00 |
| 05.10.2026 | 10,23 | 10,23 | 9,80 | 9,99 | -2,49% | - |
| 02.10.2026 | 10,14 | 10,38 | 10,12 | 10,25 | 1,24% | - |
| 01.10.2026 | 10,43 | 10,44 | 10,04 | 10,12 | -2,97% | - |
| 30.09.2026 | 10,17 | 10,44 | 10,15 | 10,43 | 2,66% | - |
| 29.09.2026 | 10,04 | 10,21 | 10,00 | 10,16 | 1,25% | 143,00 |
| 28.09.2026 | 10,00 | 10,10 | 9,88 | 10,04 | 0,00% | - |
| 25.09.2026 | 9,86 | 10,09 | 9,82 | 10,04 | 2,00% | - |
| 24.09.2026 | 9,93 | 10,01 | 9,74 | 9,84 | -1,16% | - |
| 23.09.2026 | 9,93 | 10,02 | 9,85 | 9,95 | 0,23% | 15.600,00 |
| 22.09.2026 | 9,78 | 10,02 | 9,68 | 9,93 | 1,53% | 482,00 |
| 21.09.2026 | 9,68 | 9,83 | 9,65 | 9,78 | 1,64% | 13,00 |
| 18.09.2026 | 9,81 | 9,81 | 9,56 | 9,62 | -1,90% | 9.600,00 |
| 17.09.2026 | 9,83 | 9,87 | 9,75 | 9,81 | -0,07% | 1.080,00 |
| 16.09.2026 | 9,77 | 9,94 | 9,71 | 9,82 | 0,64% | - |
| 15.09.2026 | 9,81 | 9,91 | 9,67 | 9,75 | -0,58% | 10.800,00 |
| 14.09.2026 | 9,79 | 9,83 | 9,58 | 9,81 | 0,22% | 6.613,00 |
| 11.09.2026 | 9,84 | 9,86 | 9,65 | 9,79 | -0,02% | 297,00 |
| 10.09.2026 | 9,89 | 9,92 | 9,77 | 9,79 | -0,81% | - |
| 09.09.2026 | 9,86 | 9,90 | 9,63 | 9,87 | 0,34% | 17,00 |
| 08.09.2026 | 10,09 | 10,09 | 9,84 | 9,84 | -2,46% | 7.808,00 |
| 07.09.2026 | 10,04 | 10,25 | 9,99 | 10,09 | 0,30% | 12,00 |
| 04.09.2026 | 9,86 | 10,13 | 9,84 | 10,06 | 2,00% | - |
| 03.09.2026 | 9,88 | 9,89 | 9,77 | 9,86 | -0,27% | 27,00 |
| 02.09.2026 | 9,79 | 9,94 | 9,73 | 9,89 | 0,99% | - |
| 01.09.2026 | 10,04 | 10,04 | 9,76 | 9,79 | -2,07% | 79,00 |
| 31.08.2026 | 10,22 | 10,23 | 9,99 | 10,00 | -2,15% | 91,00 |
| 28.08.2026 | 10,25 | 10,31 | 10,17 | 10,22 | -0,20% | - |
| 27.08.2026 | 10,43 | 10,43 | 10,21 | 10,24 | -1,25% | 15,00 |
| 26.08.2026 | 10,36 | 10,49 | 10,31 | 10,37 | 0,24% | - |
| 25.08.2026 | 10,31 | 10,38 | 10,22 | 10,34 | 0,63% | - |
| 24.08.2026 | 10,20 | 10,32 | 10,09 | 10,28 | 0,49% | 20,00 |
| 21.08.2026 | 10,04 | 10,36 | 10,04 | 10,23 | 0,59% | 16.089,00 |
| 20.08.2026 | 10,17 | 10,22 | 10,16 | 10,17 | 0,94% | - |
| 19.08.2026 | 10,01 | 10,10 | 9,95 | 10,07 | -6,97% | - |
| 05.05.2026 | 11,03 | 11,15 | 10,78 | 10,83 | -1,59% | 150,00 |
| 04.05.2026 | 11,16 | 11,27 | 10,97 | 11,00 | -1,26% | 729,00 |
| 30.04.2026 | 10,79 | 11,17 | 10,76 | 11,14 | 2,67% | 621,00 |
| 29.04.2026 | 11,09 | 11,18 | 10,82 | 10,85 | -1,81% | 214,00 |
| 28.04.2026 | 11,28 | 11,39 | 10,97 | 11,05 | -2,13% | - |
| 27.04.2026 | 11,35 | 11,54 | 11,27 | 11,29 | -0,92% | - |
| 24.04.2026 | 11,20 | 11,43 | 11,19 | 11,40 | 1,83% | 1.960,00 |
| 23.04.2026 | 11,16 | 11,34 | 11,07 | 11,19 | -0,36% | - |
| 22.04.2026 | 11,15 | 11,31 | 11,08 | 11,23 | 1,63% | - |
| 21.04.2026 | 11,47 | 11,49 | 11,04 | 11,05 | -3,49% | 29,00 |
| 20.04.2026 | 11,36 | 11,47 | 11,28 | 11,45 | -0,26% | - |
| 17.04.2026 | 11,43 | 11,56 | 11,31 | 11,48 | 0,57% | 1.012,00 |
| 16.04.2026 | 11,54 | 11,60 | 11,27 | 11,42 | -1,64% | - |
| 15.04.2026 | 11,09 | 11,71 | 11,08 | 11,61 | 4,55% | - |
| 14.04.2026 | 10,82 | 11,13 | 10,78 | 11,10 | 2,45% | - |
| 13.04.2026 | 10,60 | 10,84 | 10,59 | 10,84 | 1,12% | - |
| 10.04.2026 | 10,60 | 10,83 | 10,47 | 10,72 | 1,28% | 1.566,00 |
| 09.04.2026 | 10,07 | 10,61 | 10,05 | 10,58 | 4,70% | 4.925,00 |
| 08.04.2026 | 10,39 | 10,62 | 10,05 | 10,11 | 0,55% | 3.238,00 |
| 07.04.2026 | 9,98 | 10,19 | 9,87 | 10,05 | 0,47% | 769,00 |
| 02.04.2026 | 9,70 | 10,03 | 9,70 | 10,00 | 1,01% | 750,00 |
| 01.04.2026 | 9,84 | 9,94 | 9,71 | 9,90 | 0,97% | 14.500,00 |
| 31.03.2026 | 9,50 | 9,81 | 9,43 | 9,81 | 4,34% | 2.200,00 |
| 30.03.2026 | 9,38 | 9,55 | 9,36 | 9,40 | 0,40% | - |
| 27.03.2026 | 9,64 | 9,73 | 9,36 | 9,36 | -2,55% | - |
| 26.03.2026 | 9,53 | 9,72 | 9,51 | 9,61 | 0,34% | - |
| 25.03.2026 | 9,43 | 9,63 | 9,39 | 9,58 | 1,57% | 20.020,00 |
| 24.03.2026 | 9,23 | 9,46 | 9,21 | 9,43 | 1,26% | - |
| 23.03.2026 | 8,86 | 9,39 | 8,81 | 9,31 | 3,73% | 15.470,00 |
| 20.03.2026 | 8,97 | 9,18 | 8,92 | 8,98 | 0,06% | 425,00 |
| 19.03.2026 | 9,00 | 9,03 | 8,79 | 8,97 | -0,30% | 17.680,00 |
| 18.03.2026 | 9,06 | 9,21 | 8,98 | 9,00 | 0,13% | 1.120,00 |
| 17.03.2026 | 8,70 | 9,10 | 8,68 | 8,99 | 2,63% | 9.000,00 |
| 16.03.2026 | 8,56 | 8,77 | 8,47 | 8,76 | 3,15% | 900,00 |
| 13.03.2026 | 8,70 | 8,70 | 8,46 | 8,49 | -2,41% | 30.481,00 |
| 12.03.2026 | 8,34 | 8,84 | 8,34 | 8,70 | 3,26% | 7.110,00 |
| 11.03.2026 | 7,94 | 8,46 | 7,89 | 8,42 | 6,28% | 16.800,00 |