1,350€
2,27%
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 |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,35 | 1,35 | 1,34 | 1,35 | -1,10% | - |
| 04.11.2026 | 1,35 | 1,38 | 1,34 | 1,36 | -1,45% | 15.750,00 |
| 03.11.2026 | 1,33 | 1,38 | 1,32 | 1,38 | 2,60% | 350,00 |
| 02.11.2026 | 1,34 | 1,35 | 1,31 | 1,35 | 0,00% | - |
| 30.10.2026 | 1,34 | 1,36 | 1,32 | 1,35 | 1,89% | - |
| 29.10.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -1,12% | - |
| 28.10.2026 | 1,31 | 1,34 | 0,73 | 1,34 | 1,14% | 4.600,00 |
| 27.10.2026 | 1,32 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 26.10.2026 | 1,35 | 1,35 | 0,73 | 1,32 | 0,00% | - |
| 23.10.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,75% | - |
| 22.10.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 1,14% | - |
| 21.10.2026 | 1,33 | 1,36 | 1,30 | 1,32 | -1,13% | - |
| 20.10.2026 | 1,34 | 1,35 | 1,31 | 1,33 | -0,37% | - |
| 19.10.2026 | 1,34 | 1,34 | 1,30 | 1,34 | 2,30% | - |
| 16.10.2026 | 1,34 | 1,34 | 1,31 | 1,31 | -1,88% | - |
| 15.10.2026 | 1,34 | 1,34 | 1,30 | 1,33 | 0,76% | - |
| 14.10.2026 | 1,34 | 1,34 | 1,30 | 1,32 | -1,12% | - |
| 13.10.2026 | 1,34 | 1,34 | 1,30 | 1,34 | 1,14% | - |
| 12.10.2026 | 1,34 | 1,34 | 1,31 | 1,32 | 1,54% | - |
| 09.10.2026 | 1,33 | 1,33 | 1,30 | 1,30 | 0,39% | - |
| 08.10.2026 | 1,27 | 1,32 | 1,22 | 1,30 | 4,02% | 10.410,00 |
| 07.10.2026 | 1,26 | 1,27 | 1,21 | 1,25 | -1,19% | - |
| 06.10.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -2,33% | 2.940,00 |
| 05.10.2026 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 02.10.2026 | 1,26 | 1,29 | 1,25 | 1,29 | 3,20% | - |
| 01.10.2026 | 1,32 | 1,33 | 1,23 | 1,25 | -2,34% | - |
| 30.09.2026 | 1,28 | 1,30 | 0,72 | 1,28 | 1,19% | - |
| 29.09.2026 | 1,27 | 1,31 | 1,26 | 1,27 | -5,24% | - |
| 28.09.2026 | 1,27 | 1,34 | 1,26 | 1,34 | 5,12% | 540,00 |
| 25.09.2026 | 1,24 | 1,28 | 1,23 | 1,27 | 2,42% | - |
| 24.09.2026 | 1,25 | 1,26 | 1,22 | 1,24 | 0,81% | - |
| 23.09.2026 | 1,24 | 1,25 | 1,23 | 1,23 | -0,81% | - |
| 22.09.2026 | 1,27 | 1,27 | 1,24 | 1,24 | 1,22% | 1.700,00 |
| 21.09.2026 | 1,20 | 1,26 | 1,19 | 1,23 | 2,94% | - |
| 18.09.2026 | 1,27 | 1,27 | 1,19 | 1,19 | -4,03% | 70.000,00 |
| 17.09.2026 | 1,26 | 1,31 | 1,24 | 1,24 | -3,13% | - |
| 16.09.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,39% | - |
| 14.09.2026 | 1,28 | 1,29 | 1,24 | 1,28 | 2,00% | - |
| 10.09.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -2,34% | - |
| 09.09.2026 | 1,28 | 1,33 | 1,28 | 1,28 | 0,00% | - |
| 08.09.2026 | 1,31 | 1,35 | 1,28 | 1,28 | -2,29% | - |
| 07.09.2026 | 1,31 | 1,33 | 1,26 | 1,31 | -0,76% | - |
| 04.09.2026 | 1,32 | 1,32 | 1,26 | 1,32 | 0,00% | - |
| 03.09.2026 | 1,29 | 1,32 | 1,26 | 1,32 | 3,13% | - |
| 02.09.2026 | 1,29 | 1,29 | 1,25 | 1,28 | -0,78% | - |
| 01.09.2026 | 1,33 | 1,33 | 1,27 | 1,29 | -1,15% | 18.000,00 |
| 31.08.2026 | 1,34 | 1,34 | 1,30 | 1,31 | -1,51% | - |
| 28.08.2026 | 1,34 | 1,34 | 1,31 | 1,33 | 0,76% | - |
| 27.08.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -0,38% | - |
| 26.08.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -1,12% | - |
| 25.08.2026 | 1,33 | 1,34 | 1,28 | 1,34 | 0,00% | 5.600,00 |
| 24.08.2026 | 1,34 | 1,36 | 1,32 | 1,34 | 0,00% | - |
| 21.08.2026 | 1,33 | 1,36 | 1,29 | 1,34 | 0,75% | - |
| 20.08.2026 | 1,33 | 1,35 | 1,30 | 1,33 | -1,12% | - |
| 19.08.2026 | 1,33 | 1,35 | 1,30 | 1,34 | 0,00% | - |
| 18.08.2026 | 1,33 | 1,35 | 1,30 | 1,34 | 0,75% | 37.000,00 |
| 17.08.2026 | 1,34 | 1,36 | 1,30 | 1,33 | 0,38% | 64.000,00 |
| 14.08.2026 | 1,33 | 1,34 | 1,30 | 1,33 | 0,00% | 2.944,00 |
| 13.08.2026 | 1,34 | 1,36 | 1,32 | 1,33 | -1,12% | - |
| 12.08.2026 | 1,35 | 1,38 | 1,33 | 1,34 | 0,37% | - |
| 11.08.2026 | 1,37 | 1,42 | 1,34 | 1,34 | -3,26% | - |
| 10.08.2026 | 1,41 | 1,41 | 1,36 | 1,38 | -2,13% | - |
| 07.08.2026 | 1,41 | 1,41 | 1,39 | 1,41 | 0,00% | - |
| 06.08.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 0,71% | - |
| 05.08.2026 | 1,38 | 1,40 | 1,37 | 1,40 | 2,19% | - |
| 04.08.2026 | 1,38 | 1,38 | 1,33 | 1,37 | -0,72% | - |
| 03.08.2026 | 1,43 | 1,43 | 1,33 | 1,38 | -1,43% | - |
| 31.07.2026 | 1,35 | 1,41 | 1,35 | 1,40 | 3,70% | - |
| 30.07.2026 | 1,39 | 1,42 | 1,34 | 1,35 | -3,23% | - |
| 29.07.2026 | 1,44 | 1,44 | 1,39 | 1,40 | -1,06% | - |
| 28.07.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -0,70% | - |
| 27.07.2026 | 1,43 | 1,43 | 1,41 | 1,42 | 1,07% | - |
| 24.07.2026 | 1,41 | 1,42 | 1,34 | 1,41 | 1,08% | - |
| 23.07.2026 | 1,39 | 1,42 | 1,34 | 1,39 | -0,36% | - |
| 22.07.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 1,45% | - |
| 21.07.2026 | 1,41 | 1,41 | 1,34 | 1,38 | -2,48% | - |
| 20.07.2026 | 1,35 | 1,42 | 1,35 | 1,41 | 2,92% | 9.008,00 |
| 17.07.2026 | 1,44 | 1,45 | 1,35 | 1,37 | -6,16% | - |
| 16.07.2026 | 1,36 | 1,46 | 1,36 | 1,46 | 2,82% | - |
| 15.07.2026 | 1,37 | 1,43 | 1,37 | 1,42 | 0,71% | - |
| 14.07.2026 | 1,40 | 1,43 | 1,37 | 1,41 | 5,22% | - |
| 13.07.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -2,90% | - |
| 10.07.2026 | 1,45 | 1,46 | 1,37 | 1,38 | -5,48% | - |
| 09.07.2026 | 1,45 | 1,46 | 1,35 | 1,46 | 0,69% | - |
| 08.07.2026 | 1,41 | 1,45 | 1,40 | 1,45 | 1,40% | - |
| 06.07.2026 | 1,41 | 1,46 | 1,39 | 1,43 | 0,00% | - |
| 03.07.2026 | 1,44 | 1,44 | 1,40 | 1,43 | -0,69% | - |
| 02.07.2026 | 1,44 | 1,46 | 1,38 | 1,44 | 1,41% | 3.861,00 |
| 01.07.2026 | 1,44 | 1,46 | 1,40 | 1,42 | 0,00% | - |
| 30.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 29.06.2026 | 1,44 | 1,46 | 1,38 | 1,42 | -0,70% | - |
| 26.06.2026 | 1,44 | 1,47 | 1,43 | 1,43 | -1,38% | 33.400,00 |
| 25.06.2026 | 1,49 | 1,49 | 1,43 | 1,45 | -0,68% | - |
| 24.06.2026 | 1,48 | 1,58 | 1,40 | 1,46 | 1,39% | - |
| 23.06.2026 | 1,45 | 1,46 | 1,44 | 1,44 | -0,69% | - |
| 22.06.2026 | 1,48 | 1,53 | 1,43 | 1,45 | 1,40% | 49.850,00 |
| 19.06.2026 | 1,40 | 1,46 | 1,39 | 1,43 | 2,14% | - |
| 18.06.2026 | 1,43 | 1,45 | 0,79 | 1,40 | 2,94% | - |
| 17.06.2026 | 1,34 | 1,36 | 1,33 | 1,36 | 2,26% | 10.000,00 |
| 16.06.2026 | 1,34 | 1,39 | 1,32 | 1,33 | 3,50% | - |