10,325€
0,54%
Echtzeit-Aktienkurs Melia Hotels International S.A.
Bid:
Ask:
Aktienkurse zur Melia Hotels International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 10,26 | 10,33 | 10,23 | 10,28 | 0,05% | - |
| 13.08.2026 | 10,27 | 10,27 | 10,27 | 10,27 | 2,09% | - |
| 12.08.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 0,75% | - |
| 11.08.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -2,30% | - |
| 10.08.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -0,58% | - |
| 07.08.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -0,19% | - |
| 06.08.2026 | 10,36 | 10,36 | 10,30 | 10,30 | -1,25% | 6,00 |
| 05.08.2026 | 10,43 | 10,43 | 10,43 | 10,43 | 0,19% | 100,00 |
| 04.08.2026 | 10,45 | 10,45 | 10,41 | 10,41 | 0,19% | 510,00 |
| 03.08.2026 | 10,32 | 10,39 | 10,32 | 10,39 | -2,62% | 860,00 |
| 31.07.2026 | 10,67 | 10,67 | 10,67 | 10,67 | 0,76% | - |
| 30.07.2026 | 10,41 | 10,74 | 10,41 | 10,59 | 0,95% | 1.020,00 |
| 29.07.2026 | 10,50 | 10,50 | 10,49 | 10,49 | -0,29% | 500,00 |
| 28.07.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 0,29% | 9,00 |
| 27.07.2026 | 10,49 | 10,49 | 10,49 | 10,49 | 2,34% | - |
| 24.07.2026 | 10,10 | 10,25 | 10,10 | 10,25 | -0,39% | 1,00 |
| 23.07.2026 | 10,29 | 10,29 | 10,29 | 10,29 | -2,83% | - |
| 22.07.2026 | 10,59 | 10,59 | 10,59 | 10,59 | 0,47% | - |
| 21.07.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -0,28% | - |
| 20.07.2026 | 10,57 | 10,57 | 10,57 | 10,57 | -0,75% | 100,00 |
| 17.07.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,47% | - |
| 16.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 15.07.2026 | 10,73 | 10,73 | 10,50 | 10,50 | -4,72% | 500,00 |
| 14.07.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -0,18% | - |
| 13.07.2026 | 11,06 | 11,17 | 11,04 | 11,04 | -0,90% | 1.207,00 |
| 10.07.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -0,98% | - |
| 09.07.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -3,02% | - |
| 08.07.2026 | 11,81 | 11,81 | 11,60 | 11,60 | -1,36% | 6,00 |
| 07.07.2026 | 11,57 | 11,76 | 11,57 | 11,76 | 1,38% | 250,00 |
| 06.07.2026 | 11,82 | 11,82 | 11,60 | 11,60 | -2,85% | 1.570,00 |
| 03.07.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -0,58% | - |
| 02.07.2026 | 11,86 | 12,01 | 11,86 | 12,01 | -1,15% | 100,00 |
| 01.07.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -0,25% | - |
| 30.06.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 0,66% | - |
| 29.06.2026 | 12,21 | 12,21 | 12,10 | 12,10 | -1,79% | 500,00 |
| 26.06.2026 | 12,29 | 12,32 | 12,29 | 12,32 | 1,32% | 1,00 |
| 25.06.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 0,33% | - |
| 24.06.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -1,14% | - |
| 23.06.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -1,92% | - |
| 22.06.2026 | 12,41 | 12,50 | 12,41 | 12,50 | 2,63% | 400,00 |
| 19.06.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 2,44% | - |
| 18.06.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 0,51% | - |
| 17.06.2026 | 11,83 | 11,83 | 11,83 | 11,83 | 0,00% | - |
| 16.06.2026 | 11,83 | 11,83 | 11,83 | 11,83 | 1,11% | - |
| 15.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 12.06.2026 | 11,29 | 11,44 | 11,29 | 11,40 | 2,43% | 250,00 |
| 11.06.2026 | 11,13 | 11,13 | 11,13 | 11,13 | -1,15% | - |
| 10.06.2026 | 11,04 | 11,26 | 11,04 | 11,26 | 1,99% | 20,00 |
| 09.06.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 2,41% | - |
| 08.06.2026 | 10,78 | 10,78 | 10,78 | 10,78 | -2,71% | - |
| 05.06.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | 8,00 |
| 04.06.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 0,09% | - |
| 03.06.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -1,51% | - |
| 02.06.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 2,46% | - |
| 01.06.2026 | 11,22 | 11,22 | 10,97 | 10,97 | -3,01% | 1.021,00 |
| 29.05.2026 | 11,31 | 11,31 | 11,31 | 11,31 | 1,89% | - |
| 28.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,68% | - |
| 27.05.2026 | 11,29 | 11,29 | 11,29 | 11,29 | -1,48% | - |
| 26.05.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -0,35% | - |
| 25.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,95% | - |
| 22.05.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -1,61% | - |
| 21.05.2026 | 11,66 | 11,80 | 11,66 | 11,80 | 1,37% | 200,00 |
| 20.05.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -0,85% | - |
| 19.05.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 0,43% | - |
| 18.05.2026 | 11,63 | 11,69 | 11,63 | 11,69 | -1,35% | 125,00 |
| 15.05.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | - |
| 14.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 3,84% | - |
| 13.05.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 1,78% | - |
| 12.05.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 0,09% | - |
| 11.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 2,09% | - |
| 08.05.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -2,04% | - |
| 07.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 1,17% | - |
| 06.05.2026 | 10,87 | 11,12 | 10,87 | 11,12 | 1,00% | 50,00 |
| 05.05.2026 | 11,01 | 11,01 | 11,01 | 11,01 | -1,17% | - |
| 04.05.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 3,53% | - |
| 30.04.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -1,37% | - |
| 29.04.2026 | 11,09 | 11,09 | 10,91 | 10,91 | -1,89% | 12,00 |
| 28.04.2026 | 11,27 | 11,27 | 11,12 | 11,12 | -1,68% | 5,00 |
| 27.04.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -0,09% | - |
| 24.04.2026 | 11,17 | 11,32 | 11,17 | 11,32 | 1,25% | 5,00 |
| 23.04.2026 | 11,14 | 11,18 | 11,14 | 11,18 | 0,36% | 24,00 |
| 22.04.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -0,27% | - |
| 21.04.2026 | 11,45 | 11,45 | 11,17 | 11,17 | -1,67% | 50,00 |
| 20.04.2026 | 11,33 | 11,36 | 11,33 | 11,36 | -1,22% | 140,00 |
| 17.04.2026 | 11,39 | 11,50 | 11,39 | 11,50 | 1,23% | 15,00 |
| 16.04.2026 | 11,47 | 11,47 | 11,36 | 11,36 | -0,87% | 1.000,00 |
| 15.04.2026 | 11,04 | 11,50 | 11,04 | 11,46 | 6,31% | 329,00 |
| 14.04.2026 | 10,78 | 10,78 | 10,78 | 10,78 | 0,00% | - |
| 13.04.2026 | 10,56 | 10,78 | 10,56 | 10,78 | 2,28% | 240,00 |
| 10.04.2026 | 10,55 | 10,55 | 10,54 | 10,54 | 0,86% | 200,00 |
| 09.04.2026 | 10,03 | 10,45 | 10,03 | 10,45 | -0,48% | 600,00 |
| 08.04.2026 | 10,37 | 10,50 | 10,37 | 10,50 | 5,16% | 47,00 |
| 07.04.2026 | 9,94 | 9,99 | 9,94 | 9,99 | 3,10% | 1,00 |
| 02.04.2026 | 9,69 | 9,69 | 9,69 | 9,69 | -1,42% | - |
| 01.04.2026 | 9,83 | 9,83 | 9,83 | 9,83 | 3,37% | - |
| 31.03.2026 | 9,45 | 9,51 | 9,45 | 9,51 | 1,22% | 17,00 |
| 30.03.2026 | 9,39 | 9,39 | 9,39 | 9,39 | -2,34% | - |
| 27.03.2026 | 9,62 | 9,62 | 9,62 | 9,62 | 1,48% | - |
| 26.03.2026 | 9,48 | 9,48 | 9,48 | 9,48 | 0,85% | - |
| 25.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 1,68% | - |