12,195€
0,37%
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 | 12,30 | 12,30 | 12,02 | 12,13 | -0,16% | 258,00 |
| 26.06.2026 | 12,37 | 12,38 | 12,13 | 12,15 | -1,86% | - |
| 25.06.2026 | 12,23 | 12,46 | 12,19 | 12,38 | 2,10% | - |
| 24.06.2026 | 12,15 | 12,23 | 11,99 | 12,13 | -0,08% | - |
| 23.06.2026 | 12,21 | 12,30 | 12,07 | 12,14 | -1,74% | - |
| 22.06.2026 | 12,41 | 12,52 | 12,32 | 12,35 | -0,52% | 58,00 |
| 19.06.2026 | 12,25 | 12,49 | 12,11 | 12,42 | 1,18% | - |
| 18.06.2026 | 11,89 | 12,28 | 11,87 | 12,27 | 3,33% | - |
| 17.06.2026 | 11,86 | 11,95 | 11,71 | 11,88 | 0,42% | - |
| 16.06.2026 | 11,85 | 11,93 | 11,82 | 11,83 | -0,17% | - |
| 15.06.2026 | 11,76 | 11,95 | 11,58 | 11,85 | 3,45% | - |
| 12.06.2026 | 11,53 | 11,57 | 11,21 | 11,45 | 2,60% | 3.937,00 |
| 11.06.2026 | 11,14 | 11,27 | 11,03 | 11,16 | -0,27% | 900,00 |
| 10.06.2026 | 11,11 | 11,38 | 10,95 | 11,19 | 0,13% | - |
| 09.06.2026 | 11,08 | 11,38 | 11,03 | 11,18 | 0,99% | - |
| 08.06.2026 | 10,96 | 11,22 | 10,95 | 11,07 | 1,75% | - |
| 05.06.2026 | 10,98 | 11,10 | 10,85 | 10,88 | -1,76% | - |
| 04.06.2026 | 11,12 | 11,26 | 11,02 | 11,07 | -0,58% | - |
| 03.06.2026 | 11,10 | 11,27 | 11,03 | 11,14 | 0,45% | - |
| 02.06.2026 | 11,24 | 11,32 | 11,03 | 11,09 | -1,42% | - |
| 01.06.2026 | 11,21 | 11,30 | 10,98 | 11,25 | 0,40% | - |
| 29.05.2026 | 11,38 | 11,41 | 11,10 | 11,20 | -1,37% | - |
| 28.05.2026 | 11,02 | 11,39 | 11,02 | 11,36 | 1,25% | - |
| 27.05.2026 | 11,31 | 11,40 | 11,18 | 11,22 | -1,23% | 1,00 |
| 26.05.2026 | 11,48 | 11,54 | 11,19 | 11,36 | -1,52% | - |
| 25.05.2026 | 11,67 | 11,70 | 11,48 | 11,53 | 0,74% | - |
| 22.05.2026 | 11,66 | 11,76 | 11,32 | 11,45 | -1,34% | - |
| 21.05.2026 | 11,75 | 11,86 | 11,55 | 11,60 | -1,49% | - |
| 20.05.2026 | 11,66 | 11,81 | 11,40 | 11,78 | 0,43% | - |
| 19.05.2026 | 11,76 | 11,86 | 11,73 | 11,73 | -0,72% | - |
| 18.05.2026 | 11,67 | 11,93 | 11,58 | 11,81 | 0,30% | 60,00 |
| 15.05.2026 | 11,98 | 12,00 | 11,71 | 11,78 | -2,00% | - |
| 14.05.2026 | 11,91 | 12,11 | 11,77 | 12,02 | 1,22% | - |
| 13.05.2026 | 11,46 | 11,89 | 11,31 | 11,87 | 3,94% | - |
| 12.05.2026 | 11,27 | 11,46 | 11,16 | 11,42 | 2,01% | - |
| 11.05.2026 | 11,30 | 11,37 | 11,20 | 11,20 | -0,84% | - |
| 08.05.2026 | 11,01 | 11,32 | 10,82 | 11,29 | 2,54% | - |
| 07.05.2026 | 11,18 | 11,29 | 10,99 | 11,01 | -0,90% | - |
| 06.05.2026 | 10,79 | 11,13 | 10,79 | 11,11 | 2,63% | - |
| 05.05.2026 | 10,98 | 11,14 | 10,81 | 10,83 | -1,64% | 2,00 |
| 04.05.2026 | 11,16 | 11,26 | 10,97 | 11,01 | -0,99% | - |
| 30.04.2026 | 10,84 | 11,14 | 10,73 | 11,12 | 0,86% | - |
| 29.04.2026 | 11,09 | 11,18 | 11,01 | 11,02 | -1,08% | - |
| 28.04.2026 | 11,33 | 11,38 | 11,05 | 11,14 | -1,46% | - |
| 27.04.2026 | 11,38 | 11,53 | 11,27 | 11,31 | -0,92% | - |
| 24.04.2026 | 11,21 | 11,46 | 11,20 | 11,41 | 2,01% | 2,00 |
| 23.04.2026 | 11,09 | 11,34 | 11,07 | 11,19 | 0,13% | 150,00 |
| 22.04.2026 | 11,04 | 11,31 | 11,04 | 11,17 | 0,49% | - |
| 21.04.2026 | 11,50 | 11,50 | 11,10 | 11,12 | -2,97% | - |
| 20.04.2026 | 11,48 | 11,48 | 11,28 | 11,46 | -0,04% | - |
| 17.04.2026 | 11,43 | 11,56 | 11,31 | 11,46 | 0,44% | - |
| 16.04.2026 | 11,60 | 11,69 | 11,28 | 11,41 | -2,44% | - |
| 15.04.2026 | 11,07 | 11,70 | 11,06 | 11,70 | 5,27% | 50,00 |
| 14.04.2026 | 10,78 | 11,13 | 10,76 | 11,11 | 2,92% | 260,00 |
| 13.04.2026 | 10,62 | 10,83 | 10,54 | 10,80 | 0,23% | - |
| 10.04.2026 | 10,62 | 10,83 | 10,47 | 10,77 | 2,13% | - |
| 09.04.2026 | 10,02 | 10,56 | 10,01 | 10,55 | 4,77% | 192,00 |
| 08.04.2026 | 10,37 | 10,60 | 10,05 | 10,07 | 1,05% | - |
| 07.04.2026 | 9,97 | 10,19 | 9,88 | 9,96 | 0,00% | - |
| 02.04.2026 | 9,92 | 10,02 | 9,65 | 9,96 | 0,56% | - |
| 01.04.2026 | 9,87 | 9,96 | 9,71 | 9,91 | 1,17% | - |
| 31.03.2026 | 9,39 | 9,81 | 9,39 | 9,79 | 4,04% | - |
| 30.03.2026 | 9,32 | 9,54 | 9,32 | 9,41 | 0,94% | 200,00 |
| 27.03.2026 | 9,69 | 9,71 | 9,32 | 9,32 | -3,57% | - |
| 26.03.2026 | 9,50 | 9,74 | 9,48 | 9,67 | 0,81% | 2,00 |
| 25.03.2026 | 9,44 | 9,63 | 9,38 | 9,59 | 2,18% | - |
| 24.03.2026 | 9,20 | 9,44 | 9,20 | 9,39 | 0,91% | - |
| 23.03.2026 | 8,85 | 9,40 | 8,79 | 9,30 | 4,41% | - |
| 20.03.2026 | 9,00 | 9,18 | 8,90 | 8,91 | -1,06% | - |
| 19.03.2026 | 8,97 | 9,04 | 8,79 | 9,00 | 0,50% | - |
| 18.03.2026 | 9,10 | 9,21 | 8,95 | 8,96 | -0,56% | - |
| 17.03.2026 | 8,77 | 9,08 | 8,68 | 9,01 | 2,74% | - |
| 16.03.2026 | 8,57 | 8,79 | 8,47 | 8,77 | 2,94% | - |
| 13.03.2026 | 8,65 | 8,69 | 8,47 | 8,52 | -1,73% | - |
| 12.03.2026 | 8,41 | 8,83 | 8,31 | 8,67 | 3,28% | - |
| 11.03.2026 | 7,96 | 8,45 | 7,90 | 8,39 | 5,67% | - |
| 10.03.2026 | 7,92 | 8,06 | 7,86 | 7,94 | 0,32% | 6,00 |
| 09.03.2026 | 7,78 | 7,97 | 7,69 | 7,92 | -1,62% | 2,00 |
| 06.03.2026 | 8,07 | 8,13 | 7,92 | 8,05 | 0,12% | 4,00 |
| 05.03.2026 | 7,98 | 8,21 | 7,94 | 8,04 | 1,74% | - |
| 04.03.2026 | 7,87 | 7,90 | 7,63 | 7,90 | 0,93% | - |
| 03.03.2026 | 7,92 | 8,00 | 7,72 | 7,83 | -2,67% | - |
| 02.03.2026 | 8,17 | 8,19 | 7,83 | 8,04 | -3,51% | - |
| 27.02.2026 | 8,48 | 8,58 | 8,30 | 8,34 | -1,97% | - |
| 26.02.2026 | 7,94 | 8,51 | 7,83 | 8,50 | 7,05% | - |
| 25.02.2026 | 8,01 | 8,04 | 7,89 | 7,94 | -1,12% | - |
| 24.02.2026 | 7,93 | 8,04 | 7,89 | 8,03 | 1,26% | - |
| 23.02.2026 | 8,06 | 8,12 | 7,90 | 7,93 | -2,04% | - |
| 20.02.2026 | 7,96 | 8,15 | 7,88 | 8,10 | 1,95% | - |
| 19.02.2026 | 8,04 | 8,04 | 7,89 | 7,94 | -1,18% | - |
| 18.02.2026 | 8,11 | 8,11 | 7,88 | 8,04 | 0,03% | - |
| 17.02.2026 | 7,94 | 8,04 | 7,90 | 8,04 | 0,72% | - |
| 16.02.2026 | 7,87 | 8,11 | 7,83 | 7,98 | 1,04% | 1.607,00 |
| 13.02.2026 | 7,84 | 7,95 | 7,81 | 7,90 | -0,13% | 31,00 |
| 12.02.2026 | 7,90 | 7,91 | 7,76 | 7,91 | 1,57% | - |
| 11.02.2026 | 7,92 | 7,95 | 7,76 | 7,78 | -1,67% | - |
| 10.02.2026 | 7,89 | 7,93 | 7,78 | 7,92 | 0,38% | - |
| 09.02.2026 | 7,78 | 7,90 | 7,75 | 7,89 | 1,64% | - |
| 06.02.2026 | 7,68 | 7,79 | 7,63 | 7,76 | 1,07% | 163,00 |
| 05.02.2026 | 7,76 | 7,81 | 7,65 | 7,68 | -0,97% | - |