1,430€
-0,69%
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 |
|---|---|---|---|---|---|---|
| 05.06.2025 | 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 |
| 29.05.2025 | 1,54 | 1,54 | 1,49 | 1,54 | 1,32% | 2.004,00 |
| 28.05.2025 | 1,40 | 1,52 | 1,40 | 1,52 | 6,29% | 14.872,00 |
| 27.05.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -4,03% | 2.660,00 |
| 26.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 23.05.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -4,55% | 502,00 |
| 22.05.2025 | 1,43 | 1,54 | 1,42 | 1,54 | 1,99% | 724,00 |
| 21.05.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 0,00% | 1.223,00 |
| 20.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 500,00 |
| 19.05.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 2,72% | 2.066,00 |
| 16.05.2025 | 1,38 | 1,47 | 1,38 | 1,47 | 1,38% | 3.037,00 |
| 15.05.2025 | 1,44 | 1,52 | 1,40 | 1,45 | -4,61% | 59.888,00 |
| 14.05.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 0,66% | 4.133,00 |
| 13.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 12.05.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | 5,00 |
| 09.05.2025 | 1,48 | 1,51 | 1,40 | 1,51 | -1,95% | 20.473,00 |
| 08.05.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,00% | 260,00 |
| 07.05.2025 | 1,47 | 1,54 | 1,47 | 1,54 | -0,65% | 3.000,00 |
| 06.05.2025 | 1,45 | 1,55 | 1,39 | 1,55 | 6,90% | 77.364,00 |
| 05.05.2025 | 1,41 | 1,45 | 1,36 | 1,45 | -1,36% | 30.750,00 |
| 02.05.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 4,26% | 75,00 |
| 30.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | 700,00 |
| 29.04.2025 | 1,41 | 1,47 | 1,40 | 1,46 | 1,39% | 16.900,00 |
| 28.04.2025 | 1,40 | 1,45 | 1,40 | 1,44 | 2,86% | 63.000,00 |
| 25.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 250,00 |
| 24.04.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | 20.927,00 |
| 23.04.2025 | 1,33 | 1,39 | 1,30 | 1,39 | 3,73% | 14.145,00 |
| 22.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 17.04.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 0,00% | 2.000,00 |
| 16.04.2025 | 1,29 | 1,34 | 1,28 | 1,34 | 3,08% | 27.466,00 |
| 15.04.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | 1.000,00 |
| 14.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 11.04.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 4,03% | 2.500,00 |
| 10.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 09.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 5,93% | 10.000,00 |
| 08.04.2025 | 1,17 | 1,19 | 1,10 | 1,18 | 0,00% | 27.948,00 |
| 07.04.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -5,60% | 36.200,00 |
| 04.04.2025 | 1,33 | 1,33 | 1,21 | 1,25 | -5,30% | 8.200,00 |
| 03.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 02.04.2025 | 1,23 | 1,34 | 1,23 | 1,34 | 4,69% | 10.168,00 |
| 01.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | - |
| 31.03.2025 | 1,20 | 1,27 | 1,20 | 1,23 | -3,91% | 12.674,00 |
| 28.03.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 3,23% | 2.990,00 |
| 27.03.2025 | 1,27 | 1,27 | 1,22 | 1,24 | -3,13% | 1.700,00 |
| 26.03.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 1,59% | 10.088,00 |
| 25.03.2025 | 1,29 | 1,30 | 1,24 | 1,26 | 0,80% | 22.334,00 |
| 24.03.2025 | 1,34 | 1,34 | 1,24 | 1,25 | -9,42% | 28.014,00 |
| 21.03.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | 833,00 |
| 20.03.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | 2.000,00 |
| 19.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 18.03.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -0,73% | 10.000,00 |
| 17.03.2025 | 1,34 | 1,39 | 1,34 | 1,37 | 0,00% | 1.810,00 |
| 14.03.2025 | 1,33 | 1,37 | 1,33 | 1,37 | -1,44% | 5.250,00 |
| 13.03.2025 | 1,39 | 1,40 | 1,34 | 1,39 | 1,46% | 12.063,00 |
| 12.03.2025 | 1,35 | 1,37 | 1,33 | 1,37 | -1,44% | 7.747,00 |
| 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 |