1,430€
-4,03%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,51 | 1,55 | 1,41 | 1,47 | -2,98% | - |
| 08.05.2025 | 1,49 | 1,55 | 1,49 | 1,51 | 1,34% | 14.400,00 |
| 07.05.2025 | 1,47 | 1,56 | 1,47 | 1,49 | 1,71% | - |
| 06.05.2025 | 1,48 | 1,56 | 1,37 | 1,47 | 2,09% | - |
| 05.05.2025 | 1,45 | 1,48 | 1,37 | 1,44 | -0,69% | - |
| 02.05.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 2,85% | - |
| 30.04.2025 | 1,41 | 1,48 | 1,41 | 1,41 | -1,75% | - |
| 29.04.2025 | 1,42 | 1,51 | 1,42 | 1,43 | 0,70% | 64.500,00 |
| 28.04.2025 | 1,35 | 1,44 | 1,35 | 1,42 | 4,41% | - |
| 25.04.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -1,81% | - |
| 24.04.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 2,21% | 44.575,00 |
| 23.04.2025 | 1,34 | 1,38 | 1,30 | 1,36 | 1,88% | 42.100,00 |
| 22.04.2025 | 1,30 | 1,36 | 1,30 | 1,33 | 0,76% | - |
| 17.04.2025 | 1,32 | 1,35 | 1,31 | 1,32 | 0,76% | - |
| 16.04.2025 | 1,25 | 1,34 | 1,25 | 1,31 | 2,34% | - |
| 15.04.2025 | 1,28 | 1,33 | 1,28 | 1,28 | 1,59% | - |
| 14.04.2025 | 1,25 | 1,32 | 1,25 | 1,26 | 1,20% | - |
| 11.04.2025 | 1,24 | 1,30 | 1,22 | 1,25 | 0,81% | - |
| 10.04.2025 | 1,30 | 1,30 | 1,20 | 1,24 | 1,65% | - |
| 09.04.2025 | 1,17 | 1,31 | 1,16 | 1,22 | 3,40% | 24.635,00 |
| 08.04.2025 | 1,19 | 1,22 | 1,15 | 1,18 | -0,42% | - |
| 07.04.2025 | 1,22 | 1,27 | 1,18 | 1,18 | -5,22% | - |
| 04.04.2025 | 1,31 | 1,33 | 1,25 | 1,25 | -4,96% | - |
| 03.04.2025 | 1,29 | 1,34 | 1,29 | 1,31 | -0,38% | - |
| 02.04.2025 | 1,24 | 1,35 | 1,22 | 1,32 | 6,05% | - |
| 01.04.2025 | 1,24 | 1,29 | 1,23 | 1,24 | 0,00% | - |
| 31.03.2025 | 1,24 | 1,28 | 1,21 | 1,24 | 0,00% | 33.000,00 |
| 28.03.2025 | 1,23 | 1,29 | 1,23 | 1,24 | 0,00% | - |
| 27.03.2025 | 1,25 | 1,28 | 1,22 | 1,24 | -0,40% | - |
| 26.03.2025 | 1,24 | 1,29 | 1,23 | 1,25 | 0,40% | - |
| 25.03.2025 | 1,24 | 1,29 | 1,24 | 1,24 | 0,40% | - |
| 24.03.2025 | 1,37 | 1,39 | 1,20 | 1,24 | -8,86% | 31.000,00 |
| 21.03.2025 | 1,36 | 1,39 | 1,36 | 1,36 | -0,37% | 41.000,00 |
| 20.03.2025 | 1,36 | 1,39 | 1,35 | 1,36 | 0,37% | - |
| 19.03.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 0,00% | - |
| 18.03.2025 | 1,37 | 1,40 | 1,34 | 1,36 | -0,73% | - |
| 17.03.2025 | 1,38 | 1,38 | 1,35 | 1,37 | -1,09% | - |
| 14.03.2025 | 1,37 | 1,40 | 1,34 | 1,38 | 1,85% | - |
| 13.03.2025 | 1,36 | 1,40 | 1,34 | 1,36 | -0,37% | 83.500,00 |
| 12.03.2025 | 1,39 | 1,40 | 1,33 | 1,36 | -2,16% | 42.000,00 |
| 11.03.2025 | 1,39 | 1,41 | 1,39 | 1,39 | 1,09% | - |
| 10.03.2025 | 1,40 | 1,45 | 1,38 | 1,38 | -1,43% | 1.200,00 |
| 07.03.2025 | 1,44 | 1,46 | 1,40 | 1,40 | -2,79% | 78.699,00 |
| 06.03.2025 | 1,44 | 1,46 | 1,40 | 1,44 | -0,69% | - |
| 05.03.2025 | 1,41 | 1,47 | 1,39 | 1,45 | 2,85% | 78.000,00 |
| 04.03.2025 | 1,45 | 1,50 | 1,36 | 1,41 | -6,33% | 17.968,00 |
| 03.03.2025 | 1,50 | 1,53 | 1,43 | 1,50 | -1,64% | 72.000,00 |
| 28.02.2025 | 1,48 | 1,53 | 1,46 | 1,53 | 2,35% | 15.200,00 |
| 27.02.2025 | 1,49 | 1,52 | 1,47 | 1,49 | 1,36% | 68.000,00 |
| 26.02.2025 | 1,45 | 1,52 | 1,44 | 1,47 | 1,73% | 4.255,00 |
| 25.02.2025 | 1,51 | 1,51 | 1,34 | 1,45 | -3,99% | 48.745,00 |
| 24.02.2025 | 1,51 | 1,53 | 1,46 | 1,51 | 1,35% | 101.805,00 |
| 21.02.2025 | 1,44 | 1,50 | 1,40 | 1,49 | 3,13% | 2.000,00 |
| 20.02.2025 | 1,40 | 1,48 | 1,38 | 1,44 | 3,23% | - |
| 19.02.2025 | 1,51 | 1,51 | 1,36 | 1,40 | -4,78% | 76.800,00 |
| 18.02.2025 | 1,34 | 1,50 | 1,33 | 1,47 | 9,74% | 162.100,00 |
| 17.02.2025 | 1,34 | 1,36 | 1,34 | 1,34 | 0,00% | - |
| 14.02.2025 | 1,34 | 1,37 | 1,31 | 1,34 | -0,37% | - |
| 13.02.2025 | 1,33 | 1,35 | 1,29 | 1,34 | 1,13% | - |
| 12.02.2025 | 1,30 | 1,39 | 1,30 | 1,33 | 2,32% | 5.700,00 |
| 11.02.2025 | 1,35 | 1,36 | 1,30 | 1,30 | -4,07% | 14.000,00 |
| 10.02.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 07.02.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 3,03% | - |
| 06.02.2025 | 1,32 | 1,35 | 1,32 | 1,32 | 0,38% | - |
| 05.02.2025 | 1,34 | 1,34 | 1,30 | 1,32 | -1,87% | - |
| 04.02.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 2,29% | 33.910,00 |
| 03.02.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 1,95% | - |
| 31.01.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,39% | - |
| 30.01.2025 | 1,28 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 29.01.2025 | 1,28 | 1,31 | 1,28 | 1,28 | 0,39% | 15.542,00 |
| 28.01.2025 | 1,27 | 1,31 | 1,25 | 1,28 | 2,41% | - |
| 27.01.2025 | 1,24 | 1,30 | 1,24 | 1,25 | 0,00% | - |
| 24.01.2025 | 1,25 | 1,28 | 1,24 | 1,25 | 0,00% | - |
| 23.01.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -0,80% | - |
| 22.01.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 21.01.2025 | 1,25 | 1,30 | 1,25 | 1,25 | 0,00% | - |
| 20.01.2025 | 1,24 | 1,29 | 1,24 | 1,25 | 0,81% | - |
| 17.01.2025 | 1,25 | 1,29 | 1,24 | 1,24 | -0,80% | 20,00 |
| 16.01.2025 | 1,26 | 1,29 | 1,25 | 1,25 | -1,19% | - |
| 15.01.2025 | 1,29 | 1,29 | 1,26 | 1,27 | -1,94% | 44.000,00 |
| 14.01.2025 | 1,23 | 1,35 | 1,23 | 1,29 | -1,15% | - |
| 13.01.2025 | 1,31 | 1,32 | 1,26 | 1,31 | 5,24% | - |
| 10.01.2025 | 1,23 | 1,29 | 1,23 | 1,24 | -3,88% | - |
| 09.01.2025 | 1,23 | 1,32 | 1,23 | 1,29 | -1,90% | - |
| 08.01.2025 | 1,30 | 1,32 | 1,27 | 1,32 | 1,54% | 38.100,00 |
| 07.01.2025 | 1,28 | 1,30 | 1,21 | 1,30 | 1,57% | 80.000,00 |
| 06.01.2025 | 1,15 | 1,34 | 1,15 | 1,28 | 2,82% | - |
| 03.01.2025 | 1,14 | 1,29 | 1,14 | 1,24 | 0,40% | - |
| 02.01.2025 | 1,23 | 1,26 | 1,22 | 1,24 | 0,82% | 71.300,00 |
| 30.12.2024 | 1,21 | 1,25 | 1,19 | 1,23 | 2,94% | 1.900,00 |
| 27.12.2024 | 1,13 | 1,24 | 1,13 | 1,19 | -0,83% | 63.000,00 |
| 23.12.2024 | 1,13 | 1,22 | 1,13 | 1,20 | -0,83% | - |
| 20.12.2024 | 1,08 | 1,21 | 1,08 | 1,21 | 3,42% | - |
| 19.12.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -1,68% | - |
| 18.12.2024 | 1,23 | 1,23 | 1,16 | 1,19 | -3,25% | 52.900,00 |
| 17.12.2024 | 1,17 | 1,23 | 1,13 | 1,23 | 5,13% | - |
| 16.12.2024 | 1,19 | 1,21 | 1,12 | 1,17 | -1,68% | - |
| 13.12.2024 | 1,27 | 1,27 | 1,19 | 1,19 | -5,93% | - |
| 12.12.2024 | 1,26 | 1,27 | 1,20 | 1,27 | 2,02% | - |
| 11.12.2024 | 1,13 | 1,24 | 1,13 | 1,24 | 1,64% | - |