1,210€
8,04%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 15.10.2024 | 1,19 | 1,19 | 1,11 | 1,15 | -3,36% | - |
| 14.10.2024 | 1,18 | 1,19 | 1,15 | 1,19 | -2,46% | 942,00 |
| 11.10.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -2,40% | 1.000,00 |
| 10.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 09.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 08.10.2024 | 1,19 | 1,25 | 1,19 | 1,25 | 10,62% | 5.400,00 |
| 07.10.2024 | 1,18 | 1,19 | 1,13 | 1,13 | -5,04% | 3.147,00 |
| 04.10.2024 | 1,05 | 1,19 | 1,05 | 1,19 | 9,17% | 12.497,00 |
| 03.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 02.10.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,00% | 3.741,00 |
| 01.10.2024 | 1,07 | 1,09 | 1,07 | 1,09 | -1,80% | 2.000,00 |
| 30.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 27.09.2024 | 1,07 | 1,13 | 1,07 | 1,11 | 0,00% | 5.692,00 |
| 26.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 25.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 24.09.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 0,00% | 2.000,00 |
| 23.09.2024 | 1,09 | 1,11 | 1,09 | 1,11 | -1,77% | 1.000,00 |
| 20.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 19.09.2024 | 1,11 | 1,13 | 1,11 | 1,13 | -1,74% | 1.000,00 |
| 18.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 17.09.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | 100,00 |
| 16.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 13.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 12.09.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -0,87% | 1.000,00 |
| 11.09.2024 | 1,13 | 1,15 | 1,13 | 1,15 | -1,71% | 6,00 |
| 10.09.2024 | 1,15 | 1,20 | 1,15 | 1,17 | 4,46% | 2.486,00 |
| 09.09.2024 | 1,10 | 1,12 | 1,10 | 1,12 | -5,08% | 2.907,00 |
| 06.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 05.09.2024 | 1,15 | 1,20 | 1,15 | 1,18 | -2,48% | 1.020,00 |
| 04.09.2024 | 1,11 | 1,21 | 1,11 | 1,21 | 5,22% | 2.958,00 |
| 03.09.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 4,55% | 26.220,00 |
| 02.09.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 5,77% | 4.619,00 |
| 30.08.2024 | 1,07 | 1,07 | 1,02 | 1,04 | -6,31% | 8.015,00 |
| 29.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 1.000,00 |
| 28.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 27.08.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 0,90% | 115.147,00 |
| 26.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 23.08.2024 | 1,14 | 1,14 | 1,11 | 1,11 | 0,00% | 750,00 |
| 22.08.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 1,83% | 1.000,00 |
| 21.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | 500,00 |
| 20.08.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,77% | 18.717,00 |
| 19.08.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -3,42% | 7.779,00 |
| 16.08.2024 | 1,11 | 1,17 | 1,10 | 1,17 | 3,54% | 20.105,00 |
| 15.08.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | 695,00 |
| 14.08.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -0,88% | 1.500,00 |
| 13.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 12.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 100,00 |
| 09.08.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | 4.196,00 |
| 08.08.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -2,56% | 21.223,00 |
| 07.08.2024 | 1,19 | 1,19 | 1,16 | 1,17 | 0,00% | 9.258,00 |
| 06.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 05.08.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 1,75% | 10.000,00 |
| 02.08.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -3,39% | 131.315,00 |
| 01.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 31.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 30.07.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,85% | 850,00 |
| 29.07.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -1,68% | 3.128,00 |
| 26.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 25.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 7.939,00 |
| 24.07.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | 5.600,00 |
| 23.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 4.072,00 |
| 22.07.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 0,00% | 7.645,00 |
| 19.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 18.07.2024 | 1,23 | 1,23 | 1,17 | 1,19 | -2,46% | 15.606,00 |
| 17.07.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | 5.375,00 |
| 16.07.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | 17.625,00 |
| 15.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | 100,00 |
| 12.07.2024 | 1,20 | 1,24 | 1,20 | 1,22 | 1,67% | 41.859,00 |
| 11.07.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | 19.275,00 |
| 10.07.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 2,54% | 36.288,00 |
| 09.07.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -7,09% | 23.992,00 |
| 08.07.2024 | 1,28 | 1,28 | 1,20 | 1,27 | -1,55% | 226.343,00 |
| 05.07.2024 | 1,35 | 1,39 | 1,29 | 1,29 | -3,01% | 282.429,00 |
| 04.07.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -5,00% | 23.173,00 |
| 03.07.2024 | 1,40 | 1,40 | 1,36 | 1,40 | -0,71% | 11.563,00 |
| 02.07.2024 | 1,38 | 1,42 | 1,37 | 1,41 | 1,44% | 31.207,00 |
| 01.07.2024 | 1,35 | 1,39 | 1,33 | 1,39 | 1,46% | 25.922,00 |
| 28.06.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | 360,00 |