1,160€
3,57%
Echtzeit-Aktienkurs MHP HOTEL AG INH O.N.
Bid:
Ask:
Aktienkurse zur MHP HOTEL AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2024 | 1,13 | 1,26 | 1,13 | 1,26 | 11,56% | 3.550,00 |
| 07.10.2024 | 1,19 | 1,19 | 1,13 | 1,13 | -5,46% | - |
| 04.10.2024 | 1,01 | 1,21 | 1,01 | 1,19 | 9,17% | - |
| 03.10.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 02.10.2024 | 1,09 | 1,10 | 1,07 | 1,09 | 0,00% | - |
| 01.10.2024 | 1,03 | 1,11 | 1,03 | 1,09 | -1,80% | - |
| 30.09.2024 | 1,03 | 1,11 | 1,03 | 1,11 | 0,00% | - |
| 27.09.2024 | 1,03 | 1,14 | 1,03 | 1,11 | 0,00% | - |
| 26.09.2024 | 1,05 | 1,12 | 1,05 | 1,11 | -0,89% | - |
| 25.09.2024 | 1,12 | 1,12 | 1,10 | 1,12 | 0,00% | - |
| 24.09.2024 | 1,05 | 1,12 | 1,05 | 1,12 | 0,00% | - |
| 23.09.2024 | 1,05 | 1,14 | 1,05 | 1,12 | -1,32% | - |
| 20.09.2024 | 1,05 | 1,14 | 1,05 | 1,14 | 0,00% | - |
| 19.09.2024 | 1,16 | 1,16 | 1,09 | 1,14 | -1,73% | - |
| 18.09.2024 | 1,06 | 1,16 | 1,06 | 1,16 | 0,87% | - |
| 17.09.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 16.09.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 13.09.2024 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 12.09.2024 | 1,16 | 1,16 | 1,13 | 1,15 | -0,87% | - |
| 11.09.2024 | 1,17 | 1,17 | 1,12 | 1,16 | -1,28% | - |
| 10.09.2024 | 1,13 | 1,21 | 1,11 | 1,17 | 4,00% | - |
| 09.09.2024 | 1,18 | 1,18 | 1,10 | 1,13 | -4,66% | - |
| 06.09.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 05.09.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -2,48% | - |
| 04.09.2024 | 1,16 | 1,21 | 1,13 | 1,21 | 4,76% | - |
| 03.09.2024 | 1,10 | 1,26 | 1,09 | 1,16 | 5,00% | - |
| 02.09.2024 | 1,03 | 1,24 | 1,03 | 1,10 | 5,47% | - |
| 30.08.2024 | 1,10 | 1,11 | 1,03 | 1,04 | 1,26% | - |
| 29.08.2024 | 1,10 | 1,11 | 1,03 | 1,03 | -6,36% | - |
| 28.08.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,45% | - |
| 27.08.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 0,45% | - |
| 26.08.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 23.08.2024 | 1,10 | 1,12 | 1,08 | 1,10 | 0,00% | - |
| 22.08.2024 | 1,07 | 1,11 | 1,07 | 1,10 | 2,80% | - |
| 21.08.2024 | 1,07 | 1,11 | 1,07 | 1,07 | 0,00% | - |
| 20.08.2024 | 1,11 | 1,13 | 1,07 | 1,07 | -3,60% | - |
| 19.08.2024 | 1,13 | 1,16 | 1,11 | 1,11 | -1,33% | - |
| 16.08.2024 | 1,11 | 1,14 | 1,04 | 1,13 | -1,75% | - |
| 15.08.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 1,33% | 490.000,00 |
| 14.08.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -1,31% | - |
| 13.08.2024 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 12.08.2024 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 09.08.2024 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | 4.700,00 |
| 08.08.2024 | 1,17 | 1,17 | 1,13 | 1,15 | -1,72% | 203.000,00 |
| 07.08.2024 | 1,17 | 1,29 | 1,16 | 1,17 | -2,92% | - |
| 06.08.2024 | 1,20 | 1,20 | 1,16 | 1,20 | 0,42% | - |
| 05.08.2024 | 1,15 | 1,20 | 1,14 | 1,20 | 4,37% | - |
| 02.08.2024 | 1,18 | 1,18 | 1,13 | 1,15 | -4,18% | - |
| 01.08.2024 | 1,18 | 1,20 | 1,17 | 1,20 | 0,00% | - |
| 31.07.2024 | 1,18 | 1,20 | 1,17 | 1,20 | -1,24% | - |
| 30.07.2024 | 1,17 | 1,22 | 1,17 | 1,21 | 0,00% | - |
| 29.07.2024 | 1,19 | 1,22 | 1,17 | 1,21 | 1,68% | - |
| 26.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 25.07.2024 | 1,23 | 1,23 | 1,19 | 1,19 | -3,25% | - |
| 24.07.2024 | 1,22 | 1,23 | 1,19 | 1,23 | 0,82% | - |
| 23.07.2024 | 1,21 | 1,22 | 1,18 | 1,22 | 0,83% | - |
| 22.07.2024 | 1,21 | 1,21 | 1,17 | 1,21 | 0,00% | - |
| 19.07.2024 | 1,22 | 1,22 | 1,18 | 1,21 | -0,82% | - |
| 18.07.2024 | 1,25 | 1,25 | 1,18 | 1,22 | -2,01% | 40.700,00 |
| 17.07.2024 | 1,24 | 1,25 | 1,20 | 1,25 | 0,81% | - |
| 16.07.2024 | 1,24 | 1,25 | 1,20 | 1,24 | 2,92% | - |
| 15.07.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -4,00% | - |
| 12.07.2024 | 1,24 | 1,27 | 1,20 | 1,25 | 0,81% | - |
| 11.07.2024 | 1,25 | 1,25 | 1,20 | 1,24 | -0,40% | - |
| 10.07.2024 | 1,21 | 1,25 | 1,20 | 1,25 | 2,89% | - |
| 09.07.2024 | 1,31 | 1,31 | 1,18 | 1,21 | -7,28% | - |
| 08.07.2024 | 1,33 | 1,33 | 1,18 | 1,31 | -1,51% | - |
| 05.07.2024 | 1,37 | 1,39 | 1,29 | 1,33 | -2,93% | - |
| 04.07.2024 | 1,44 | 1,44 | 1,30 | 1,37 | -4,88% | - |
| 03.07.2024 | 1,45 | 1,45 | 1,35 | 1,44 | -0,69% | - |
| 02.07.2024 | 1,43 | 1,45 | 1,38 | 1,45 | 1,40% | - |
| 01.07.2024 | 1,40 | 1,43 | 1,30 | 1,43 | 1,79% | 14.000,00 |
| 28.06.2024 | 1,42 | 1,42 | 1,36 | 1,40 | -1,06% | - |
| 27.06.2024 | 1,42 | 1,42 | 1,36 | 1,42 | 0,00% | - |
| 26.06.2024 | 1,33 | 1,42 | 1,33 | 1,42 | 5,60% | - |
| 25.06.2024 | 1,33 | 1,34 | 1,30 | 1,34 | 0,75% | - |
| 24.06.2024 | 1,26 | 1,33 | 1,26 | 1,33 | 5,56% | - |
| 21.06.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 20.06.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 19.06.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 18.06.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 17.06.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -1,55% | - |
| 14.06.2024 | 1,30 | 1,30 | 1,27 | 1,29 | -0,39% | - |
| 13.06.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -1,89% | - |
| 12.06.2024 | 1,31 | 1,32 | 1,29 | 1,32 | 1,15% | - |
| 11.06.2024 | 1,32 | 1,32 | 1,29 | 1,31 | -1,14% | - |
| 10.06.2024 | 1,33 | 1,35 | 1,28 | 1,32 | 0,00% | - |
| 07.06.2024 | 1,32 | 1,32 | 1,30 | 1,32 | -0,75% | - |
| 06.06.2024 | 1,31 | 1,33 | 1,29 | 1,33 | 3,50% | 10.000,00 |
| 05.06.2024 | 1,30 | 1,35 | 1,27 | 1,29 | -0,77% | 14.602,00 |
| 04.06.2024 | 1,31 | 1,31 | 1,28 | 1,30 | -0,77% | 2.556,00 |
| 03.06.2024 | 1,29 | 1,31 | 1,26 | 1,31 | 1,16% | 28.975,00 |
| 31.05.2024 | 1,29 | 1,29 | 1,27 | 1,29 | 0,00% | 20.500,00 |
| 30.05.2024 | 1,29 | 1,29 | 1,27 | 1,29 | 1,98% | - |
| 29.05.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 28.05.2024 | 1,29 | 1,29 | 1,27 | 1,28 | 0,00% | - |
| 27.05.2024 | 1,29 | 1,29 | 1,27 | 1,28 | 0,39% | - |
| 24.05.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -1,55% | - |
| 23.05.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 0,78% | - |
| 22.05.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |