1,440€
2,86%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 1,41 | 1,45 | 1,39 | 1,44 | 1,77% | - |
| 30.01.2026 | 1,37 | 1,42 | 1,37 | 1,42 | 1,43% | - |
| 29.01.2026 | 1,37 | 1,40 | 1,30 | 1,40 | 1,82% | - |
| 28.01.2026 | 1,39 | 1,40 | 1,30 | 1,37 | -1,44% | - |
| 27.01.2026 | 1,39 | 1,39 | 1,37 | 1,39 | 0,72% | - |
| 26.01.2026 | 1,42 | 1,44 | 1,37 | 1,38 | -2,13% | - |
| 23.01.2026 | 1,42 | 1,43 | 1,39 | 1,41 | 0,36% | - |
| 22.01.2026 | 1,40 | 1,43 | 1,34 | 1,41 | 4,07% | - |
| 21.01.2026 | 1,42 | 1,43 | 1,31 | 1,35 | -4,26% | - |
| 20.01.2026 | 1,42 | 1,43 | 1,36 | 1,41 | 0,00% | - |
| 19.01.2026 | 1,42 | 1,44 | 1,36 | 1,41 | -1,05% | 284.040,00 |
| 16.01.2026 | 1,42 | 1,46 | 1,39 | 1,43 | 0,71% | - |
| 15.01.2026 | 1,42 | 1,43 | 1,39 | 1,42 | 1,43% | - |
| 14.01.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 13.01.2026 | 1,40 | 1,43 | 1,39 | 1,40 | 2,19% | 520.144,00 |
| 12.01.2026 | 1,40 | 1,44 | 1,37 | 1,37 | -2,49% | - |
| 09.01.2026 | 1,43 | 1,43 | 1,39 | 1,41 | -1,75% | - |
| 08.01.2026 | 1,44 | 1,44 | 1,39 | 1,43 | -0,69% | - |
| 07.01.2026 | 1,44 | 1,44 | 1,39 | 1,44 | 5,11% | - |
| 05.01.2026 | 1,40 | 1,45 | 1,37 | 1,37 | -2,49% | - |
| 02.01.2026 | 1,41 | 1,42 | 1,36 | 1,41 | 8,08% | - |
| 29.12.2025 | 1,46 | 1,46 | 1,30 | 1,30 | -10,34% | - |
| 23.12.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 4,32% | - |
| 22.12.2025 | 1,44 | 1,46 | 1,39 | 1,39 | -3,47% | - |
| 19.12.2025 | 1,46 | 1,46 | 1,41 | 1,44 | -1,03% | - |
| 18.12.2025 | 1,41 | 1,46 | 1,38 | 1,46 | 3,56% | - |
| 17.12.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 2,55% | - |
| 16.12.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -3,52% | - |
| 15.12.2025 | 1,43 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 12.12.2025 | 1,43 | 1,44 | 1,38 | 1,41 | -1,05% | - |
| 11.12.2025 | 1,38 | 1,43 | 1,36 | 1,43 | 3,64% | - |
| 10.12.2025 | 1,47 | 1,47 | 1,35 | 1,38 | -3,85% | - |
| 09.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 2,88% | - |
| 08.12.2025 | 1,41 | 1,44 | 1,39 | 1,39 | -1,77% | - |
| 05.12.2025 | 1,42 | 1,42 | 1,39 | 1,42 | 2,54% | - |
| 04.12.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -2,82% | - |
| 03.12.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,70% | - |
| 02.12.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -3,05% | - |
| 01.12.2025 | 1,41 | 1,48 | 1,40 | 1,48 | 3,15% | - |
| 28.11.2025 | 1,48 | 1,48 | 1,41 | 1,43 | -3,38% | - |
| 27.11.2025 | 1,48 | 1,48 | 1,43 | 1,48 | 2,78% | - |
| 26.11.2025 | 1,47 | 1,48 | 1,43 | 1,44 | -0,69% | - |
| 24.11.2025 | 1,44 | 1,49 | 1,40 | 1,45 | 4,32% | - |
| 20.11.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -1,42% | 15.500,00 |
| 19.11.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -0,70% | - |
| 18.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 17.11.2025 | 1,38 | 1,44 | 1,38 | 1,42 | 2,90% | - |
| 14.11.2025 | 1,39 | 1,43 | 1,38 | 1,38 | 2,22% | 9.000,00 |
| 13.11.2025 | 1,50 | 1,50 | 1,35 | 1,35 | -7,22% | - |
| 12.11.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -0,34% | - |
| 11.11.2025 | 1,50 | 1,50 | 1,44 | 1,46 | -2,67% | - |
| 10.11.2025 | 1,52 | 1,52 | 1,46 | 1,50 | 2,04% | - |
| 07.11.2025 | 1,48 | 1,51 | 1,47 | 1,47 | 1,73% | 17.325,00 |
| 06.11.2025 | 1,56 | 1,56 | 1,43 | 1,45 | -3,67% | - |
| 04.11.2025 | 1,45 | 1,57 | 1,41 | 1,50 | 2,74% | 35.000,00 |
| 03.11.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 4,66% | - |
| 31.10.2025 | 1,44 | 1,45 | 1,40 | 1,40 | -0,36% | - |
| 30.10.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -2,78% | - |
| 29.10.2025 | 1,44 | 1,45 | 1,39 | 1,44 | -0,69% | - |
| 28.10.2025 | 1,45 | 1,45 | 1,40 | 1,45 | 2,84% | - |
| 27.10.2025 | 1,44 | 1,45 | 1,35 | 1,41 | -0,70% | - |
| 24.10.2025 | 1,44 | 1,44 | 1,41 | 1,42 | 1,43% | 51.000,00 |
| 22.10.2025 | 1,43 | 1,46 | 1,40 | 1,40 | 0,72% | - |
| 21.10.2025 | 1,44 | 1,44 | 1,39 | 1,39 | -0,71% | - |
| 20.10.2025 | 1,43 | 1,47 | 1,40 | 1,40 | -2,78% | - |
| 17.10.2025 | 1,41 | 1,44 | 1,40 | 1,44 | 3,60% | - |
| 16.10.2025 | 1,43 | 1,43 | 1,39 | 1,39 | 0,00% | - |
| 15.10.2025 | 1,43 | 1,44 | 1,39 | 1,39 | -2,46% | - |
| 14.10.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 2,52% | - |
| 13.10.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,80% | - |
| 10.10.2025 | 1,47 | 1,47 | 1,36 | 1,43 | 0,00% | 430.984,00 |
| 09.10.2025 | 1,45 | 1,47 | 1,43 | 1,43 | 0,70% | - |
| 08.10.2025 | 1,46 | 1,48 | 1,42 | 1,42 | -3,07% | - |
| 07.10.2025 | 1,47 | 1,47 | 1,44 | 1,47 | 2,45% | - |
| 06.10.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -2,72% | - |
| 03.10.2025 | 1,47 | 1,47 | 1,43 | 1,47 | 2,80% | - |
| 02.10.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -0,69% | 175.508,00 |
| 01.10.2025 | 1,44 | 1,48 | 1,42 | 1,44 | 0,00% | 133.000,00 |
| 29.09.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -0,69% | 21.945,00 |
| 26.09.2025 | 1,48 | 1,48 | 1,43 | 1,45 | -1,69% | - |
| 25.09.2025 | 1,48 | 1,48 | 1,45 | 1,48 | 0,00% | 39.600,00 |
| 24.09.2025 | 1,49 | 1,49 | 1,44 | 1,48 | 1,03% | - |
| 23.09.2025 | 1,50 | 1,53 | 1,46 | 1,46 | -2,34% | 13.405,00 |
| 22.09.2025 | 1,45 | 1,53 | 1,45 | 1,50 | 3,10% | - |
| 19.09.2025 | 1,35 | 1,46 | 1,35 | 1,45 | 7,01% | - |
| 18.09.2025 | 1,48 | 1,48 | 1,35 | 1,36 | -5,24% | - |
| 17.09.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -3,38% | - |
| 16.09.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 15.09.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 2,78% | - |
| 12.09.2025 | 1,50 | 1,52 | 1,42 | 1,44 | -2,04% | - |
| 11.09.2025 | 1,43 | 1,51 | 1,42 | 1,47 | 5,76% | - |
| 10.09.2025 | 1,46 | 1,51 | 1,39 | 1,39 | -4,79% | - |
| 09.09.2025 | 1,46 | 1,50 | 1,46 | 1,46 | -2,01% | - |
| 08.09.2025 | 1,41 | 1,50 | 1,36 | 1,49 | 5,67% | - |
| 05.09.2025 | 1,35 | 1,43 | 1,35 | 1,41 | 4,44% | - |
| 04.09.2025 | 1,41 | 1,44 | 1,35 | 1,35 | -4,26% | - |
| 03.09.2025 | 1,40 | 1,44 | 1,40 | 1,41 | 0,71% | - |
| 02.09.2025 | 1,44 | 1,44 | 1,38 | 1,40 | -2,78% | - |
| 01.09.2025 | 1,40 | 2,13 | 1,37 | 1,44 | 2,86% | - |
| 29.08.2025 | 1,40 | 2,13 | 1,39 | 1,40 | 0,00% | - |