1,465€
-4,87%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |