1,410€
5,22%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,39 | 1,41 | 1,31 | 1,38 | -0,36% | - |
| 06.05.2026 | 1,46 | 1,46 | 1,37 | 1,39 | -4,48% | 66,00 |
| 05.05.2026 | 1,42 | 1,46 | 1,38 | 1,45 | 4,32% | 94,00 |
| 04.05.2026 | 1,42 | 1,45 | 1,39 | 1,39 | -1,07% | - |
| 30.04.2026 | 1,40 | 1,43 | 1,31 | 1,41 | 4,46% | 330.000,00 |
| 29.04.2026 | 1,40 | 1,46 | 1,34 | 1,35 | -2,54% | 130.000,00 |
| 28.04.2026 | 1,38 | 1,45 | 1,36 | 1,38 | 0,00% | 140.000,00 |
| 27.04.2026 | 1,40 | 1,41 | 1,37 | 1,38 | -1,43% | - |
| 24.04.2026 | 1,38 | 1,40 | 1,37 | 1,40 | 1,45% | - |
| 23.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 22.04.2026 | 1,39 | 1,39 | 1,37 | 1,38 | 0,36% | - |
| 21.04.2026 | 1,38 | 1,45 | 1,37 | 1,38 | 0,00% | 39.000,00 |
| 20.04.2026 | 1,38 | 1,39 | 1,36 | 1,38 | -0,72% | - |
| 17.04.2026 | 1,39 | 1,41 | 1,36 | 1,39 | -0,36% | 9.000,00 |
| 16.04.2026 | 1,39 | 1,42 | 1,36 | 1,39 | 0,00% | - |
| 15.04.2026 | 1,40 | 1,41 | 1,37 | 1,39 | 0,36% | - |
| 14.04.2026 | 1,40 | 1,41 | 1,37 | 1,39 | -0,72% | - |
| 13.04.2026 | 1,38 | 1,41 | 1,36 | 1,40 | 1,82% | - |
| 10.04.2026 | 1,38 | 1,41 | 1,37 | 1,37 | 0,00% | - |
| 09.04.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -0,36% | - |
| 08.04.2026 | 1,44 | 1,44 | 1,36 | 1,38 | 1,10% | - |
| 07.04.2026 | 1,40 | 1,40 | 1,36 | 1,36 | 0,00% | - |
| 02.04.2026 | 1,38 | 1,40 | 1,36 | 1,36 | -1,81% | - |
| 01.04.2026 | 1,38 | 1,40 | 1,36 | 1,39 | 0,36% | 12.300,00 |
| 31.03.2026 | 1,38 | 1,38 | 1,37 | 1,38 | 0,36% | - |
| 30.03.2026 | 1,39 | 1,41 | 1,37 | 1,38 | -2,48% | - |
| 27.03.2026 | 1,38 | 1,42 | 1,36 | 1,41 | 1,44% | - |
| 26.03.2026 | 1,40 | 1,41 | 1,36 | 1,39 | -0,71% | - |
| 25.03.2026 | 1,39 | 1,41 | 1,32 | 1,40 | 4,09% | - |
| 24.03.2026 | 1,39 | 1,41 | 1,34 | 1,35 | -3,93% | - |
| 23.03.2026 | 1,38 | 1,40 | 1,35 | 1,40 | 0,72% | - |
| 20.03.2026 | 1,40 | 1,40 | 1,35 | 1,39 | 0,00% | - |
| 19.03.2026 | 1,36 | 1,40 | 1,35 | 1,39 | 2,21% | - |
| 18.03.2026 | 1,36 | 1,37 | 1,32 | 1,36 | 0,74% | - |
| 17.03.2026 | 1,39 | 1,40 | 1,35 | 1,35 | -3,57% | - |
| 16.03.2026 | 1,42 | 1,42 | 1,31 | 1,40 | -0,71% | 25.000,00 |
| 13.03.2026 | 1,41 | 1,43 | 1,39 | 1,41 | 1,08% | - |
| 12.03.2026 | 1,37 | 1,47 | 1,32 | 1,40 | 1,45% | - |
| 11.03.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -1,79% | - |
| 10.03.2026 | 1,41 | 1,41 | 1,37 | 1,40 | -2,78% | - |
| 09.03.2026 | 1,44 | 1,45 | 1,44 | 1,44 | 0,35% | - |
| 06.03.2026 | 1,44 | 1,44 | 1,43 | 1,44 | -0,35% | - |
| 05.03.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 3,23% | - |
| 04.03.2026 | 1,39 | 1,40 | 1,38 | 1,40 | 2,57% | - |
| 03.03.2026 | 1,45 | 1,45 | 1,36 | 1,36 | -6,53% | 2.300,00 |
| 02.03.2026 | 1,43 | 1,46 | 1,42 | 1,46 | 1,04% | - |
| 27.02.2026 | 1,42 | 1,46 | 1,42 | 1,44 | 1,05% | 15.000,00 |
| 26.02.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -0,35% | - |
| 25.02.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | - |
| 24.02.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 0,00% | - |
| 23.02.2026 | 1,42 | 1,46 | 1,39 | 1,45 | 5,07% | - |
| 20.02.2026 | 1,43 | 1,45 | 1,38 | 1,38 | -2,82% | - |
| 19.02.2026 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 18.02.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | 18.486,00 |
| 17.02.2026 | 1,42 | 1,46 | 1,41 | 1,43 | 0,70% | - |
| 16.02.2026 | 1,43 | 1,43 | 1,40 | 1,42 | 0,00% | 34.606,00 |
| 13.02.2026 | 1,45 | 1,45 | 1,42 | 1,42 | 0,71% | - |
| 12.02.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -2,42% | - |
| 11.02.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 0,35% | - |
| 10.02.2026 | 1,43 | 1,46 | 1,42 | 1,44 | 0,70% | - |
| 09.02.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -0,35% | - |
| 06.02.2026 | 1,44 | 1,45 | 1,41 | 1,44 | -0,35% | - |
| 05.02.2026 | 1,43 | 1,44 | 1,41 | 1,44 | 1,05% | - |
| 04.02.2026 | 1,45 | 1,45 | 1,36 | 1,43 | -1,04% | - |
| 03.02.2026 | 1,45 | 1,45 | 1,40 | 1,44 | 0,00% | - |
| 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 | 2,86% | - |
| 06.01.2026 | 1,43 | 1,44 | 1,39 | 1,40 | 2,19% | - |
| 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% | - |
| 30.12.2025 | 1,37 | 1,42 | 1,30 | 1,30 | 0,00% | - |
| 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% | - |