1,310€
3,15%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1,27 | 1,32 | 1,22 | 1,31 | 3,15% | - |
| 07.10.2026 | 1,25 | 1,30 | 1,22 | 1,27 | 0,79% | 2.033,00 |
| 06.10.2026 | 1,27 | 1,28 | 1,24 | 1,26 | 0,00% | 1.347,00 |
| 05.10.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 02.10.2026 | 1,25 | 1,31 | 1,25 | 1,28 | 2,40% | 6.742,00 |
| 01.10.2026 | 1,32 | 1,32 | 1,24 | 1,25 | -5,30% | 151,00 |
| 30.09.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 3,13% | 7.145,00 |
| 29.09.2026 | 1,26 | 1,32 | 1,26 | 1,28 | 1,59% | 8.008,00 |
| 28.09.2026 | 1,26 | 1,27 | 1,24 | 1,26 | 0,00% | 1.863,00 |
| 25.09.2026 | 1,23 | 1,27 | 1,20 | 1,26 | 2,44% | 13.322,00 |
| 24.09.2026 | 1,22 | 1,26 | 1,22 | 1,23 | -0,81% | 3.234,00 |
| 23.09.2026 | 1,24 | 1,24 | 1,20 | 1,24 | 0,00% | 6.111,00 |
| 22.09.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | 2.015,00 |
| 21.09.2026 | 1,19 | 1,27 | 1,19 | 1,24 | 4,20% | 15.353,00 |
| 18.09.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -1,65% | 25.259,00 |
| 17.09.2026 | 1,24 | 1,27 | 1,21 | 1,21 | -1,63% | 3.182,00 |
| 16.09.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -1,60% | 3.167,00 |
| 15.09.2026 | 1,25 | 1,25 | 1,21 | 1,25 | -0,79% | 34,00 |
| 14.09.2026 | 1,25 | 1,27 | 1,21 | 1,26 | -0,79% | 3.128,00 |
| 11.09.2026 | 1,25 | 1,27 | 1,24 | 1,27 | 1,60% | 46.222,00 |
| 10.09.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -2,34% | 1.004,00 |
| 09.09.2026 | 1,29 | 1,31 | 1,28 | 1,28 | 0,00% | 26,00 |
| 08.09.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -2,29% | 10.200,00 |
| 07.09.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,00% | 6.809,00 |
| 04.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 03.09.2026 | 1,25 | 1,32 | 1,25 | 1,31 | 2,34% | 14.587,00 |
| 02.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 01.09.2026 | 1,28 | 1,32 | 1,26 | 1,29 | 0,00% | 15.251,00 |
| 31.08.2026 | 1,32 | 1,33 | 1,29 | 1,29 | -2,27% | 4.373,00 |
| 28.08.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | 10.055,00 |
| 27.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 26.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 25.08.2026 | 1,30 | 1,33 | 1,28 | 1,33 | 0,00% | 24.000,00 |
| 24.08.2026 | 1,35 | 1,35 | 1,30 | 1,33 | -1,48% | 575,00 |
| 21.08.2026 | 1,30 | 1,35 | 1,30 | 1,35 | 1,50% | 20.000,00 |
| 20.08.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -0,75% | 20.531,00 |
| 19.08.2026 | 1,35 | 1,35 | 1,34 | 1,34 | 0,00% | 7.300,00 |
| 18.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 17.08.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -1,48% | 100,00 |
| 14.08.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 1,50% | 35.372,00 |
| 13.08.2026 | 1,33 | 1,35 | 1,32 | 1,33 | -1,48% | 89.998,00 |
| 12.08.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -1,46% | 17.654,00 |
| 11.08.2026 | 1,34 | 1,38 | 1,33 | 1,37 | -2,14% | 8.542,00 |
| 10.08.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | 20.010,00 |
| 07.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 10,00 |
| 06.08.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 0,72% | 3.812,00 |
| 05.08.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 1,46% | 5.000,00 |
| 04.08.2026 | 1,40 | 1,40 | 1,37 | 1,37 | 0,00% | 4.608,00 |
| 03.08.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | 3.448,00 |
| 31.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 4,48% | - |
| 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 |