1,415€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,11% | 150,00 |
| 15.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 14.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 13.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 10.10.2025 | 1,39 | 1,42 | 1,38 | 1,42 | -2,74% | 43.066,00 |
| 09.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 08.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 07.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 06.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 03.10.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 0,00% | 6.000,00 |
| 02.10.2025 | 1,41 | 1,46 | 1,40 | 1,46 | -0,68% | 9.647,00 |
| 01.10.2025 | 1,43 | 1,47 | 1,42 | 1,47 | 2,80% | 9.419,00 |
| 30.09.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,72% | 56,00 |
| 29.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 26.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | 125,00 |
| 25.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 24.09.2025 | 1,49 | 1,49 | 1,44 | 1,48 | -0,67% | 2.264,00 |
| 23.09.2025 | 1,48 | 1,49 | 1,44 | 1,49 | 0,00% | 22.728,00 |
| 22.09.2025 | 1,47 | 1,49 | 1,44 | 1,49 | 3,47% | 21.030,00 |
| 19.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 6,67% | 3.581,00 |
| 18.09.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -8,16% | 9.807,00 |
| 17.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 16.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 15.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 100,00 |
| 12.09.2025 | 1,49 | 1,49 | 1,41 | 1,47 | -2,00% | 19.104,00 |
| 11.09.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 5,63% | 720,00 |
| 10.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -5,33% | 6.970,00 |
| 09.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 08.09.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 5,26% | 11.980,00 |
| 05.09.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 4,78% | - |
| 04.09.2025 | 1,41 | 1,44 | 1,36 | 1,36 | -5,56% | 361,00 |
| 03.09.2025 | 1,37 | 1,44 | 1,37 | 1,44 | 2,86% | 550,00 |
| 02.09.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -2,78% | 200,00 |
| 01.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 29.08.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | 4.400,00 |
| 28.08.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -4,76% | 15.660,00 |
| 27.08.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 2,08% | 3.499,00 |
| 26.08.2025 | 1,41 | 1,44 | 1,41 | 1,44 | -2,04% | 300,00 |
| 25.08.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 2,08% | 1.500,00 |
| 22.08.2025 | 1,45 | 1,45 | 1,42 | 1,44 | -0,69% | 5.300,00 |
| 21.08.2025 | 1,44 | 1,45 | 1,43 | 1,45 | -0,68% | 20.000,00 |
| 20.08.2025 | 1,50 | 1,50 | 1,43 | 1,46 | -3,31% | 5.003,00 |
| 19.08.2025 | 1,46 | 1,51 | 1,43 | 1,51 | 0,00% | 14.022,00 |
| 18.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 15.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 14.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 13.08.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 2,03% | 27.087,00 |
| 12.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 11.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 08.08.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 0,00% | 300,00 |
| 07.08.2025 | 1,48 | 1,51 | 1,48 | 1,51 | -2,58% | 2.000,00 |
| 06.08.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 9,93% | 2.000,00 |
| 05.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | 4.250,00 |
| 04.08.2025 | 1,38 | 1,46 | 1,38 | 1,43 | 1,42% | 36.719,00 |
| 01.08.2025 | 1,37 | 1,44 | 1,37 | 1,41 | -3,42% | 2.100,00 |
| 31.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 30.07.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 1,39% | 4.000,00 |
| 29.07.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -1,37% | 1.350,00 |
| 28.07.2025 | 1,42 | 1,46 | 1,41 | 1,46 | 1,39% | 13.725,00 |
| 25.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 24.07.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -1,37% | 5.700,00 |
| 23.07.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 0,00% | 10.000,00 |
| 22.07.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 0,00% | 2.302,00 |
| 21.07.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | 5.255,00 |
| 18.07.2025 | 1,44 | 1,45 | 1,42 | 1,45 | -0,68% | 15.150,00 |
| 17.07.2025 | 1,45 | 1,46 | 1,42 | 1,46 | 0,00% | 8.562,00 |
| 16.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 15.07.2025 | 1,42 | 1,45 | 1,42 | 1,45 | -0,68% | 5.129,00 |
| 14.07.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 0,00% | 540,00 |
| 11.07.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 0,00% | 839,00 |
| 10.07.2025 | 1,48 | 1,49 | 1,42 | 1,46 | -1,35% | 6.900,00 |
| 09.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 08.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 1.200,00 |
| 07.07.2025 | 1,47 | 1,48 | 1,41 | 1,48 | 0,00% | 30.184,00 |
| 04.07.2025 | 1,48 | 1,50 | 1,48 | 1,48 | 1,37% | 28.033,00 |
| 03.07.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 0,00% | 215,00 |
| 02.07.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -3,31% | 42.677,00 |
| 01.07.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,34% | 4.000,00 |
| 30.06.2025 | 1,47 | 1,50 | 1,47 | 1,49 | -0,67% | 16.876,00 |
| 27.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.06.2025 | 1,44 | 1,50 | 1,44 | 1,50 | 2,74% | 102.600,00 |
| 25.06.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -3,95% | 25.047,00 |
| 24.06.2025 | 1,50 | 1,53 | 1,50 | 1,52 | -1,30% | 14.085,00 |
| 23.06.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | 199,00 |
| 20.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 19.06.2025 | 1,46 | 1,51 | 1,45 | 1,48 | 0,68% | 22.489,00 |
| 18.06.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -4,55% | 450,00 |
| 17.06.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 2,67% | 2.650,00 |
| 16.06.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 5,00 |
| 13.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 12.06.2025 | 1,44 | 1,50 | 1,42 | 1,50 | 2,74% | 2.576,00 |
| 11.06.2025 | 1,41 | 1,55 | 1,41 | 1,46 | -2,01% | 61.594,00 |
| 10.06.2025 | 1,47 | 1,49 | 1,41 | 1,49 | 0,68% | 340,00 |
| 09.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 06.06.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 3,50% | 900,00 |
| 05.06.2025 | 1,41 | 1,43 | 1,41 | 1,43 | -0,69% | 3.500,00 |
| 04.06.2025 | 1,45 | 1,45 | 1,36 | 1,44 | -4,00% | 8.300,00 |
| 03.06.2025 | 1,44 | 1,51 | 1,44 | 1,50 | 3,45% | 9.400,00 |
| 02.06.2025 | 1,54 | 1,54 | 1,45 | 1,45 | 0,00% | 2.010,00 |
| 30.05.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -5,84% | 2.625,00 |