1,490€
2,05%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -0,34% | - |
| 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 |
| 10.03.2026 | 1,37 | 1,40 | 1,36 | 1,40 | 0,00% | 4.952,00 |
| 09.03.2026 | 1,40 | 1,40 | 1,35 | 1,40 | -3,45% | 18.599,00 |
| 06.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 05.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | 600,00 |
| 04.03.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 0,73% | 400,00 |
| 03.03.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -5,52% | 2.500,00 |
| 02.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 27.02.2026 | 1,43 | 1,45 | 1,43 | 1,44 | -0,69% | 4.750,00 |
| 26.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 25.02.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | 7.500,00 |
| 24.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 4.200,00 |
| 23.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 20.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 19.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 18.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 17.02.2026 | 1,44 | 1,45 | 1,42 | 1,42 | 0,71% | 4.300,00 |
| 16.02.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -0,70% | 6.440,00 |
| 13.02.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -1,39% | 5.000,00 |
| 12.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 11.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 2.700,00 |
| 10.02.2026 | 1,44 | 1,44 | 1,42 | 1,44 | 1,41% | 10.100,00 |
| 09.02.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -0,70% | 100,00 |
| 06.02.2026 | 1,42 | 1,44 | 1,40 | 1,43 | 0,70% | 19.764,00 |
| 05.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 04.02.2026 | 1,41 | 1,41 | 1,36 | 1,41 | -2,08% | 10.950,00 |
| 03.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 1.250,00 |
| 02.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 5,88% | 55.627,00 |
| 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% | - |