1,360€
-2,16%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,38 | 1,39 | 1,34 | 1,37 | -1,80% | - |
| 11.03.2025 | 1,41 | 1,41 | 1,36 | 1,39 | 0,72% | 15.547,00 |
| 10.03.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -2,13% | 3.164,00 |
| 07.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 06.03.2025 | 1,41 | 1,41 | 1,37 | 1,40 | 2,94% | 10.438,00 |
| 05.03.2025 | 1,43 | 1,45 | 1,36 | 1,36 | -5,56% | 27.602,00 |
| 04.03.2025 | 1,41 | 1,44 | 1,36 | 1,44 | -3,36% | 25.206,00 |
| 03.03.2025 | 1,47 | 1,49 | 1,44 | 1,49 | -1,97% | 4.911,00 |
| 28.02.2025 | 1,50 | 1,52 | 1,45 | 1,52 | 0,00% | 8.700,00 |
| 27.02.2025 | 1,51 | 1,52 | 1,46 | 1,52 | 2,01% | 14.993,00 |
| 26.02.2025 | 1,49 | 1,51 | 1,44 | 1,49 | 0,00% | 12.309,00 |
| 25.02.2025 | 1,48 | 1,50 | 1,40 | 1,49 | -2,61% | 42.692,00 |
| 24.02.2025 | 1,50 | 1,54 | 1,49 | 1,53 | 4,08% | 37.130,00 |
| 21.02.2025 | 1,47 | 1,52 | 1,40 | 1,47 | -0,68% | 103.083,00 |
| 20.02.2025 | 1,42 | 1,48 | 1,36 | 1,48 | 3,50% | 19.116,00 |
| 19.02.2025 | 1,48 | 1,48 | 1,38 | 1,43 | -4,03% | 29.952,00 |
| 18.02.2025 | 1,37 | 1,50 | 1,37 | 1,49 | 11,19% | 144.563,00 |
| 17.02.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -1,47% | 2.290,00 |
| 14.02.2025 | 1,31 | 1,36 | 1,31 | 1,36 | -1,45% | 500,00 |
| 13.02.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 4,55% | 9.249,00 |
| 12.02.2025 | 1,30 | 1,39 | 1,30 | 1,32 | 1,54% | 60.459,00 |
| 11.02.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -4,41% | 41.231,00 |
| 10.02.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,45% | 1.100,00 |
| 07.02.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 2,22% | 20.171,00 |
| 06.02.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,00% | 7.000,00 |
| 05.02.2025 | 1,37 | 1,37 | 1,30 | 1,35 | -2,17% | 11.072,00 |
| 04.02.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 3,76% | 1.810,00 |
| 03.02.2025 | 1,29 | 1,33 | 1,28 | 1,33 | 3,10% | 21.570,00 |
| 31.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 30.01.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 0,00% | 2.000,00 |
| 29.01.2025 | 1,30 | 1,31 | 1,29 | 1,29 | 0,78% | 515,00 |
| 28.01.2025 | 1,27 | 1,30 | 1,25 | 1,28 | 3,23% | 10.301,00 |
| 27.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 24.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 23.01.2025 | 1,23 | 1,26 | 1,22 | 1,24 | -1,59% | 11.700,00 |
| 22.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 21.01.2025 | 1,28 | 1,30 | 1,25 | 1,25 | -2,34% | 3.395,00 |
| 20.01.2025 | 1,28 | 1,28 | 1,25 | 1,28 | 2,40% | 1.100,00 |
| 17.01.2025 | 1,27 | 1,27 | 1,21 | 1,25 | -2,34% | 11.254,00 |
| 16.01.2025 | 1,29 | 1,29 | 1,23 | 1,28 | 1,59% | 400,00 |
| 15.01.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -2,33% | 9.050,00 |
| 14.01.2025 | 1,29 | 1,38 | 1,26 | 1,29 | 0,78% | 24.092,00 |
| 13.01.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -0,78% | 2.804,00 |
| 10.01.2025 | 1,30 | 1,30 | 1,25 | 1,29 | 3,20% | 7.550,00 |
| 09.01.2025 | 1,29 | 1,30 | 1,25 | 1,25 | -3,85% | 600,00 |
| 08.01.2025 | 1,30 | 1,30 | 1,25 | 1,30 | 6,56% | 7.148,00 |
| 07.01.2025 | 1,29 | 1,30 | 1,22 | 1,22 | -3,94% | 12.078,00 |
| 06.01.2025 | 1,28 | 1,33 | 1,22 | 1,27 | 2,42% | 21.104,00 |
| 03.01.2025 | 1,28 | 1,28 | 1,24 | 1,24 | 0,81% | 700,00 |
| 02.01.2025 | 1,24 | 1,25 | 1,23 | 1,23 | 0,00% | 4.986,00 |
| 30.12.2024 | 1,23 | 1,25 | 1,22 | 1,23 | 3,36% | 15.770,00 |
| 27.12.2024 | 1,25 | 1,25 | 1,18 | 1,19 | 0,85% | 11.150,00 |
| 23.12.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | 2.341,00 |
| 20.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 19.12.2024 | 1,13 | 1,19 | 1,13 | 1,17 | -1,68% | 992,00 |
| 18.12.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -0,83% | 3.050,00 |
| 17.12.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 2,56% | 972,00 |
| 16.12.2024 | 1,23 | 1,23 | 1,13 | 1,17 | -1,68% | 45.433,00 |
| 13.12.2024 | 1,28 | 1,28 | 1,19 | 1,19 | -5,56% | 32.515,00 |
| 12.12.2024 | 1,25 | 1,28 | 1,20 | 1,26 | 5,00% | 22.030,00 |
| 11.12.2024 | 1,17 | 1,20 | 1,17 | 1,20 | -1,64% | 1.850,00 |
| 10.12.2024 | 1,17 | 1,22 | 1,14 | 1,22 | 3,39% | 44.327,00 |
| 09.12.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | 7.500,00 |
| 06.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 05.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 04.12.2024 | 1,18 | 1,23 | 1,18 | 1,20 | -2,44% | 6.000,00 |
| 03.12.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 3,36% | 5.500,00 |
| 02.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 29.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 28.11.2024 | 1,13 | 1,16 | 1,13 | 1,16 | -0,85% | 200,00 |
| 27.11.2024 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | 950,00 |
| 26.11.2024 | 1,19 | 1,19 | 1,17 | 1,17 | 0,86% | 2.402,00 |
| 25.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 22.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 8,11% | 10,00 |
| 21.11.2024 | 1,14 | 1,14 | 1,11 | 1,11 | -1,77% | - |
| 20.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 19.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 18.11.2024 | 1,14 | 1,19 | 1,14 | 1,14 | -5,79% | 33.189,00 |
| 15.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 14.11.2024 | 1,15 | 1,21 | 1,14 | 1,21 | 8,04% | 9.890,00 |
| 13.11.2024 | 1,09 | 1,12 | 1,09 | 1,12 | -2,61% | 4.468,00 |
| 12.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 100,00 |
| 11.11.2024 | 1,15 | 1,15 | 1,11 | 1,15 | 2,68% | 433,00 |
| 08.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 07.11.2024 | 1,08 | 1,12 | 1,06 | 1,12 | 0,00% | 6.913,00 |
| 06.11.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 0,00% | 469,00 |
| 05.11.2024 | 1,08 | 1,12 | 1,08 | 1,12 | -0,88% | 162,00 |
| 04.11.2024 | 1,14 | 1,14 | 1,09 | 1,13 | 0,89% | 2.100,00 |
| 01.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 31.10.2024 | 1,18 | 1,18 | 1,08 | 1,09 | -4,39% | 15.100,00 |
| 30.10.2024 | 1,12 | 1,14 | 1,12 | 1,14 | -1,72% | 2.771,00 |
| 29.10.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 0,00% | 500,00 |
| 28.10.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 0,00% | 501,00 |
| 25.10.2024 | 1,13 | 1,16 | 1,12 | 1,16 | 0,00% | 2.000,00 |
| 24.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 23.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 22.10.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 1,77% | 1.055,00 |
| 21.10.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -1,74% | 2.000,00 |
| 18.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | 500,00 |
| 17.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |