1,375€
2,61%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 2,99% | - |
| 30.07.2026 | 1,40 | 1,40 | 1,34 | 1,34 | -4,29% | 17.139,00 |
| 29.07.2026 | 1,40 | 1,45 | 1,40 | 1,40 | -2,78% | 2.695,00 |
| 28.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | 5.935,00 |
| 27.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | 5.313,00 |
| 24.07.2026 | 1,44 | 1,45 | 1,38 | 1,42 | 1,43% | 5.675,00 |
| 23.07.2026 | 1,42 | 1,44 | 1,37 | 1,40 | 0,00% | 15.327,00 |
| 22.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | 5.356,00 |
| 21.07.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -2,84% | 698,00 |
| 20.07.2026 | 1,38 | 1,43 | 1,38 | 1,41 | 4,44% | 6.078,00 |
| 17.07.2026 | 1,44 | 1,44 | 1,35 | 1,35 | -6,90% | 7.586,00 |
| 16.07.2026 | 1,37 | 1,45 | 1,37 | 1,45 | 5,84% | 5.800,00 |
| 15.07.2026 | 1,38 | 1,42 | 1,37 | 1,37 | 0,00% | 9.462,00 |
| 14.07.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -2,84% | 3.931,00 |
| 13.07.2026 | 1,40 | 1,41 | 1,35 | 1,41 | 2,92% | 33,00 |
| 10.07.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -5,52% | 2.000,00 |
| 09.07.2026 | 1,38 | 1,45 | 1,38 | 1,45 | 0,69% | 10,00 |
| 08.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | - |
| 07.07.2026 | 1,39 | 1,45 | 1,38 | 1,38 | -4,83% | 9.374,00 |
| 06.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | 7.616,00 |
| 03.07.2026 | 1,43 | 1,44 | 1,42 | 1,42 | -2,07% | 1.511,00 |
| 02.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 01.07.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,69% | 16.140,00 |
| 30.06.2026 | 1,42 | 1,44 | 1,39 | 1,44 | 0,70% | 4.524,00 |
| 29.06.2026 | 1,48 | 1,48 | 1,40 | 1,43 | -1,38% | 62.147,00 |
| 26.06.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -0,68% | 12.866,00 |
| 25.06.2026 | 1,48 | 1,49 | 1,46 | 1,46 | -1,35% | 5.630,00 |
| 24.06.2026 | 1,47 | 1,48 | 1,46 | 1,48 | 0,68% | 12.944,00 |
| 23.06.2026 | 1,43 | 1,49 | 1,43 | 1,47 | 1,38% | 23.771,00 |
| 22.06.2026 | 1,45 | 1,45 | 1,43 | 1,45 | 1,40% | 38.828,00 |
| 19.06.2026 | 1,40 | 1,44 | 1,40 | 1,43 | 2,88% | 3.537,00 |
| 18.06.2026 | 1,44 | 1,44 | 1,39 | 1,39 | -2,80% | 8.074,00 |
| 17.06.2026 | 1,38 | 1,44 | 1,38 | 1,43 | 5,93% | 119.666,00 |
| 16.06.2026 | 1,34 | 1,39 | 1,34 | 1,35 | 0,75% | 25.144,00 |
| 15.06.2026 | 1,35 | 1,43 | 1,34 | 1,34 | 0,75% | 45.276,00 |
| 12.06.2026 | 1,38 | 1,38 | 1,31 | 1,33 | -2,21% | 2.890,00 |
| 11.06.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | 9.500,00 |
| 10.06.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 2,26% | 3.161,00 |
| 09.06.2026 | 1,34 | 1,38 | 1,33 | 1,33 | -4,32% | 14.009,00 |
| 08.06.2026 | 1,35 | 1,39 | 1,30 | 1,39 | -4,79% | 7.555,00 |
| 05.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | 1.250,00 |
| 04.06.2026 | 1,38 | 1,43 | 1,37 | 1,43 | -0,69% | 3.394,00 |
| 03.06.2026 | 1,43 | 1,44 | 1,39 | 1,44 | -2,04% | 2.200,00 |
| 02.06.2026 | 1,40 | 1,47 | 1,39 | 1,47 | 0,00% | 23.836,00 |
| 01.06.2026 | 1,47 | 1,47 | 1,42 | 1,47 | -2,65% | 27.121,00 |
| 29.05.2026 | 1,50 | 1,51 | 1,41 | 1,51 | 3,42% | 38.886,00 |
| 28.05.2026 | 1,45 | 1,50 | 1,43 | 1,46 | -2,67% | 11.600,00 |
| 27.05.2026 | 1,44 | 1,50 | 1,40 | 1,50 | 0,00% | 9.042,00 |
| 26.05.2026 | 1,49 | 1,55 | 1,42 | 1,50 | 0,67% | 43.514,00 |
| 25.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | 2.000,00 |
| 22.05.2026 | 1,50 | 1,50 | 1,43 | 1,50 | 0,00% | 17.480,00 |
| 21.05.2026 | 1,47 | 1,50 | 1,47 | 1,50 | 0,00% | 37,00 |
| 20.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | 3.000,00 |
| 19.05.2026 | 1,50 | 1,50 | 1,45 | 1,47 | -2,00% | 56.680,00 |
| 18.05.2026 | 1,38 | 1,50 | 1,38 | 1,50 | 7,14% | 136.205,00 |
| 15.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 14.05.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 0,00% | 30,00 |
| 13.05.2026 | 1,38 | 1,38 | 1,35 | 1,38 | 0,00% | 4.010,00 |
| 12.05.2026 | 1,38 | 1,40 | 1,35 | 1,38 | 0,73% | 15.132,00 |
| 11.05.2026 | 1,38 | 1,38 | 1,35 | 1,37 | -0,72% | 7.186,00 |
| 08.05.2026 | 1,40 | 1,40 | 1,38 | 1,38 | 0,00% | 3,00 |
| 07.05.2026 | 1,40 | 1,40 | 1,38 | 1,38 | 0,00% | 1,00 |
| 06.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -4,17% | 3.000,00 |
| 05.05.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 0,00% | 2.138,00 |
| 04.05.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 0,00% | 2,00 |
| 30.04.2026 | 1,32 | 1,44 | 1,32 | 1,44 | 2,13% | 20.501,00 |
| 29.04.2026 | 1,36 | 1,41 | 1,36 | 1,41 | -2,08% | 16.000,00 |
| 28.04.2026 | 1,34 | 1,44 | 1,34 | 1,44 | 5,88% | 16.256,00 |
| 27.04.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -2,86% | 151,00 |
| 24.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | 1.513,00 |
| 23.04.2026 | 1,42 | 1,42 | 1,37 | 1,37 | 0,00% | 3.750,00 |
| 22.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | 1.000,00 |
| 21.04.2026 | 1,37 | 1,44 | 1,37 | 1,38 | 2,22% | 39.793,00 |
| 20.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 17.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 4.189,00 |
| 16.04.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 0,00% | 10.200,00 |
| 15.04.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,72% | 20,00 |
| 14.04.2026 | 1,40 | 1,40 | 1,34 | 1,39 | -0,71% | 2.223,00 |
| 13.04.2026 | 1,37 | 1,40 | 1,34 | 1,40 | 0,00% | 13.183,00 |
| 10.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 09.04.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 0,72% | 4.000,00 |
| 08.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | 3.100,00 |
| 07.04.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 0,00% | 4.550,00 |
| 02.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 01.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 31.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 30.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 27.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 26.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 25.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 24.03.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | 4.869,00 |
| 23.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 20.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 19.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 18.03.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 0,74% | 3.138,00 |
| 17.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 16.03.2026 | 1,38 | 1,39 | 1,34 | 1,39 | -1,42% | 8.125,00 |
| 13.03.2026 | 1,38 | 1,41 | 1,38 | 1,41 | -0,70% | 20,00 |
| 12.03.2026 | 1,35 | 1,45 | 1,35 | 1,42 | 5,19% | 4.162,00 |
| 11.03.2026 | 1,40 | 1,40 | 1,35 | 1,35 | -3,57% | 1.599,00 |