1,440€
5,88%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 1,44 | 1,44 | 1,39 | 1,43 | 4,78% | - |
| 30.01.2026 | 1,33 | 1,39 | 1,33 | 1,36 | 0,00% | - |
| 29.01.2026 | 1,32 | 1,36 | 1,32 | 1,36 | -2,51% | - |
| 28.01.2026 | 1,38 | 1,40 | 1,30 | 1,40 | 2,57% | - |
| 27.01.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 26.01.2026 | 1,39 | 1,39 | 1,36 | 1,36 | 0,00% | - |
| 23.01.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | - |
| 22.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 21.01.2026 | 1,37 | 1,41 | 1,34 | 1,34 | 0,00% | 4.000,00 |
| 20.01.2026 | 1,39 | 1,41 | 1,34 | 1,34 | 0,00% | - |
| 19.01.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -6,29% | - |
| 16.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 15.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 14.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | 3,00 |
| 13.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 12.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 09.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 08.01.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | 2.020,00 |
| 07.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 06.01.2026 | 1,38 | 1,43 | 1,38 | 1,43 | 1,42% | 7.637,00 |
| 05.01.2026 | 1,39 | 1,41 | 1,38 | 1,41 | 4,44% | 2.166,00 |
| 02.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -4,26% | 750,00 |
| 30.12.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 3,68% | 5.033,00 |
| 29.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,56% | 954,00 |
| 23.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 22.12.2025 | 1,44 | 1,44 | 1,39 | 1,44 | 1,41% | 61,00 |
| 19.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | 37,00 |
| 18.12.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 2,86% | 7.856,00 |
| 17.12.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | 3.722,00 |
| 16.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 1.000,00 |
| 15.12.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | 250,00 |
| 12.12.2025 | 1,46 | 1,46 | 1,38 | 1,42 | -0,70% | 13.100,00 |
| 11.12.2025 | 1,38 | 1,43 | 1,36 | 1,43 | 5,93% | - |
| 10.12.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -8,16% | 3.837,00 |
| 09.12.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 2,80% | 6.200,00 |
| 08.12.2025 | 1,42 | 1,43 | 1,39 | 1,43 | 1,42% | 21.618,00 |
| 05.12.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 0,00% | 3.500,00 |
| 04.12.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 0,00% | 5.529,00 |
| 03.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 02.12.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -3,40% | 100,00 |
| 01.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 28.11.2025 | 1,40 | 1,42 | 1,40 | 1,42 | -3,40% | 3.386,00 |
| 27.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 26.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 25.11.2025 | 1,40 | 1,46 | 1,40 | 1,46 | -1,35% | 6.955,00 |
| 24.11.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 3,50% | 4.051,00 |
| 21.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 20.11.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 0,00% | 1.000,00 |
| 19.11.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -1,38% | 4.795,00 |
| 18.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | 100,00 |
| 17.11.2025 | 1,42 | 1,42 | 1,39 | 1,42 | 2,90% | 15.026,00 |
| 14.11.2025 | 1,47 | 1,47 | 1,38 | 1,38 | 0,00% | 9.771,00 |
| 13.11.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -7,38% | 4.565,00 |
| 12.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 11.11.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 0,00% | 510,00 |
| 10.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 07.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 06.11.2025 | 1,47 | 1,47 | 1,46 | 1,47 | -5,16% | 2.030,00 |
| 05.11.2025 | 1,56 | 1,56 | 1,50 | 1,55 | -0,64% | 3.980,00 |
| 04.11.2025 | 1,45 | 1,56 | 1,45 | 1,56 | 7,59% | 7.063,00 |
| 03.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 31.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 30.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 29.10.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 0,00% | 69,00 |
| 28.10.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,00% | 3.120,00 |
| 27.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 24.10.2025 | 1,43 | 1,44 | 1,40 | 1,44 | 0,70% | 9.192,00 |
| 23.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 22.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 21.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 20.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 17.10.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 2,88% | 1,00 |
| 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% | - |