12,175€
-1,18%
Echtzeit-Aktienkurs MELIA HOTELS INTL EO -,20
Bid:
Ask:
Aktienkurse zur MELIA HOTELS INTL EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 9,24 | 9,24 | 9,24 | 9,24 | -0,65% | - |
| 23.03.2026 | 8,91 | 9,30 | 8,88 | 9,30 | 4,32% | 263,00 |
| 20.03.2026 | 8,92 | 8,92 | 8,92 | 8,92 | -0,34% | - |
| 19.03.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -0,94% | - |
| 18.03.2026 | 9,03 | 9,03 | 9,03 | 9,03 | 4,15% | - |
| 17.03.2026 | 8,67 | 8,67 | 8,67 | 8,67 | -0,34% | - |
| 16.03.2026 | 8,53 | 8,70 | 8,53 | 8,70 | 0,58% | 4,00 |
| 13.03.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 4,03% | - |
| 12.03.2026 | 8,32 | 8,32 | 8,32 | 8,32 | 5,12% | - |
| 11.03.2026 | 7,91 | 7,91 | 7,91 | 7,91 | -1,13% | - |
| 10.03.2026 | 7,89 | 8,00 | 7,89 | 8,00 | 2,30% | 1.000,00 |
| 09.03.2026 | 7,82 | 7,82 | 7,82 | 7,82 | -2,80% | - |
| 06.03.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 0,94% | - |
| 05.03.2026 | 7,97 | 7,97 | 7,97 | 7,97 | 2,31% | - |
| 04.03.2026 | 7,79 | 7,79 | 7,79 | 7,79 | 0,45% | - |
| 03.03.2026 | 7,93 | 7,93 | 7,76 | 7,76 | -2,21% | 20,00 |
| 02.03.2026 | 8,16 | 8,16 | 7,93 | 7,93 | -5,14% | 1.726,00 |
| 27.02.2026 | 8,43 | 8,43 | 8,36 | 8,36 | 5,89% | 50,00 |
| 26.02.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -1,19% | - |
| 25.02.2026 | 7,99 | 7,99 | 7,99 | 7,99 | 1,14% | - |
| 24.02.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -1,43% | - |
| 23.02.2026 | 8,02 | 8,02 | 8,02 | 8,02 | 1,07% | - |
| 20.02.2026 | 7,93 | 7,93 | 7,93 | 7,93 | -0,75% | - |
| 19.02.2026 | 7,99 | 7,99 | 7,99 | 7,99 | -0,87% | - |
| 18.02.2026 | 8,06 | 8,06 | 8,06 | 8,06 | 2,15% | - |
| 17.02.2026 | 7,89 | 7,89 | 7,89 | 7,89 | -0,50% | - |
| 16.02.2026 | 7,82 | 8,00 | 7,82 | 7,93 | 1,02% | 270,00 |
| 13.02.2026 | 7,85 | 7,85 | 7,85 | 7,85 | 0,64% | - |
| 12.02.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -0,76% | - |
| 11.02.2026 | 7,86 | 7,86 | 7,86 | 7,86 | -0,06% | - |
| 10.02.2026 | 7,87 | 7,87 | 7,87 | 7,87 | 1,68% | - |
| 09.02.2026 | 7,74 | 7,74 | 7,74 | 7,74 | 0,98% | - |
| 06.02.2026 | 7,66 | 7,66 | 7,66 | 7,66 | -0,65% | - |
| 05.02.2026 | 7,71 | 7,71 | 7,71 | 7,71 | -0,96% | - |