1,470€
2,08%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2025 | 1,42 | 1,48 | 1,39 | 1,40 | 0,00% | 468.180,00 |
| 27.08.2025 | 1,43 | 1,47 | 1,39 | 1,40 | -1,75% | 60.000,00 |
| 26.08.2025 | 1,42 | 1,47 | 1,42 | 1,43 | 0,35% | - |
| 25.08.2025 | 1,43 | 1,47 | 1,42 | 1,42 | -0,70% | - |
| 22.08.2025 | 1,44 | 1,47 | 1,43 | 1,43 | -0,35% | - |
| 21.08.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 20.08.2025 | 1,50 | 1,51 | 1,44 | 1,44 | -4,33% | - |
| 19.08.2025 | 1,49 | 1,51 | 1,43 | 1,50 | 1,01% | - |
| 18.08.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -1,00% | - |
| 15.08.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | - |
| 14.08.2025 | 1,48 | 1,52 | 1,48 | 1,49 | 0,68% | - |
| 13.08.2025 | 1,49 | 1,53 | 1,47 | 1,48 | -0,34% | 111.000,00 |
| 12.08.2025 | 1,49 | 1,51 | 1,46 | 1,49 | -0,34% | - |
| 11.08.2025 | 1,45 | 1,51 | 1,45 | 1,49 | 2,76% | - |
| 08.08.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -3,97% | - |
| 07.08.2025 | 1,50 | 1,53 | 1,43 | 1,51 | -1,95% | 60.000,00 |
| 06.08.2025 | 1,44 | 1,57 | 1,41 | 1,54 | 7,32% | 1.000,00 |
| 05.08.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 1,06% | - |
| 04.08.2025 | 1,41 | 1,48 | 1,40 | 1,42 | 1,07% | 84.800,00 |
| 01.08.2025 | 1,44 | 1,46 | 1,38 | 1,41 | -2,09% | - |
| 31.07.2025 | 1,44 | 1,46 | 1,44 | 1,44 | -0,35% | - |
| 30.07.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -0,69% | - |
| 29.07.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 2,84% | - |
| 28.07.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -2,08% | - |
| 25.07.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -1,37% | 96.000,00 |
| 24.07.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 2,10% | - |
| 23.07.2025 | 1,42 | 1,46 | 1,42 | 1,43 | 0,70% | 32.000,00 |
| 22.07.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -2,07% | 94.200,00 |
| 21.07.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 2,11% | - |
| 18.07.2025 | 1,46 | 1,46 | 1,42 | 1,42 | -2,74% | - |
| 17.07.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -0,68% | - |
| 16.07.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 0,68% | - |
| 15.07.2025 | 1,46 | 1,47 | 1,43 | 1,46 | 0,00% | - |
| 14.07.2025 | 1,44 | 1,47 | 1,43 | 1,46 | -0,68% | - |
| 11.07.2025 | 1,46 | 1,47 | 1,43 | 1,47 | 2,44% | - |
| 10.07.2025 | 1,46 | 1,49 | 1,43 | 1,44 | -1,71% | - |
| 09.07.2025 | 1,46 | 1,49 | 1,45 | 1,46 | 1,39% | 148.000,00 |
| 08.07.2025 | 1,45 | 1,49 | 1,44 | 1,44 | -0,69% | - |
| 07.07.2025 | 1,50 | 1,50 | 1,42 | 1,45 | -2,03% | - |
| 04.07.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 2,07% | 1.600,00 |
| 03.07.2025 | 1,45 | 1,49 | 1,45 | 1,45 | 0,00% | - |
| 02.07.2025 | 1,51 | 1,52 | 1,43 | 1,45 | -3,65% | 15.600,00 |
| 01.07.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 1,69% | - |
| 30.06.2025 | 1,49 | 1,51 | 1,48 | 1,48 | -0,34% | 100,00 |
| 27.06.2025 | 1,49 | 1,51 | 1,49 | 1,49 | 0,00% | 102.000,00 |
| 26.06.2025 | 1,45 | 1,51 | 1,42 | 1,49 | 2,77% | - |
| 25.06.2025 | 1,53 | 1,53 | 1,43 | 1,45 | -3,02% | 53.276,00 |
| 24.06.2025 | 1,53 | 1,56 | 1,48 | 1,49 | -1,97% | 153.000,00 |
| 23.06.2025 | 1,50 | 1,55 | 1,50 | 1,52 | 1,67% | - |
| 20.06.2025 | 1,49 | 1,54 | 1,48 | 1,50 | 1,36% | - |
| 19.06.2025 | 1,45 | 1,53 | 1,45 | 1,48 | 1,37% | 620.000,00 |
| 18.06.2025 | 1,52 | 1,55 | 1,46 | 1,46 | -3,96% | - |