1,340€
-0,74%
Echtzeit-Aktienkurs MHP HOTEL AG INH O.N.
Bid:
Ask:
Aktienkurse zur MHP HOTEL AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,34 | 1,36 | 1,33 | 1,34 | -0,74% | - |
| 04.11.2026 | 1,35 | 1,39 | 1,34 | 1,35 | 0,75% | - |
| 03.11.2026 | 1,34 | 1,37 | 1,33 | 1,34 | 1,52% | - |
| 02.11.2026 | 1,34 | 1,34 | 1,29 | 1,32 | -0,75% | - |
| 30.10.2026 | 1,33 | 1,35 | 1,32 | 1,33 | -0,75% | 12.500,00 |
| 29.10.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 0,75% | 28,00 |
| 28.10.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 0,76% | 35.670,00 |
| 27.10.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 0,00% | 9.600,00 |
| 26.10.2026 | 1,32 | 1,34 | 1,32 | 1,32 | 1,54% | - |
| 23.10.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -0,38% | - |
| 22.10.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 0,38% | 16.704,00 |
| 21.10.2026 | 1,30 | 1,33 | 1,30 | 1,30 | -2,26% | 4.330,00 |
| 20.10.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 0,76% | 2.280,00 |
| 19.10.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 0,00% | - |
| 16.10.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 0,76% | - |
| 15.10.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 14.10.2026 | 1,30 | 1,32 | 1,29 | 1,31 | -0,76% | 5.980,00 |
| 13.10.2026 | 1,31 | 1,33 | 1,30 | 1,32 | 0,76% | 27,00 |
| 12.10.2026 | 1,30 | 1,32 | 1,30 | 1,31 | -0,76% | 260,00 |
| 09.10.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 1,54% | 3.200,00 |
| 08.10.2026 | 1,26 | 1,33 | 1,25 | 1,30 | 1,56% | 25.772,00 |
| 07.10.2026 | 1,22 | 1,29 | 1,22 | 1,28 | 1,59% | - |
| 06.10.2026 | 1,25 | 1,29 | 1,24 | 1,26 | -0,79% | 130,00 |
| 05.10.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -1,55% | - |
| 02.10.2026 | 1,22 | 1,32 | 1,22 | 1,29 | 2,38% | - |
| 01.10.2026 | 1,32 | 1,32 | 1,23 | 1,26 | -4,55% | 7.106,00 |
| 30.09.2026 | 1,30 | 1,33 | 1,28 | 1,32 | 2,33% | 240,00 |
| 29.09.2026 | 1,30 | 1,33 | 1,26 | 1,29 | 1,57% | 3.883,00 |
| 28.09.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,00% | 16.271,00 |
| 25.09.2026 | 1,23 | 1,28 | 1,23 | 1,27 | 2,42% | - |
| 24.09.2026 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | 5.200,00 |
| 23.09.2026 | 1,21 | 1,25 | 1,21 | 1,24 | -0,80% | - |
| 22.09.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 21.09.2026 | 1,20 | 1,28 | 1,19 | 1,25 | 5,04% | 16.120,00 |
| 18.09.2026 | 1,20 | 1,23 | 1,19 | 1,19 | -1,65% | 676,00 |
| 17.09.2026 | 1,26 | 1,28 | 1,21 | 1,21 | -1,63% | 8.490,00 |
| 16.09.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -2,38% | - |
| 15.09.2026 | 1,27 | 1,27 | 1,24 | 1,26 | -0,79% | 192,00 |
| 14.09.2026 | 1,30 | 1,30 | 1,24 | 1,27 | 0,00% | 13.006,00 |
| 11.09.2026 | 1,26 | 1,28 | 1,22 | 1,27 | 1,60% | 10.580,00 |
| 10.09.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -2,34% | 312,00 |
| 09.09.2026 | 1,26 | 1,32 | 1,26 | 1,28 | 0,00% | - |
| 08.09.2026 | 1,35 | 1,35 | 1,28 | 1,28 | -2,29% | 81,00 |
| 07.09.2026 | 1,35 | 1,35 | 1,29 | 1,31 | -0,76% | 377,00 |
| 04.09.2026 | 1,35 | 1,35 | 1,31 | 1,32 | 0,00% | - |
| 03.09.2026 | 1,26 | 1,33 | 1,26 | 1,32 | 2,33% | 13.500,00 |
| 02.09.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 0,00% | - |
| 01.09.2026 | 1,26 | 1,33 | 1,26 | 1,29 | 0,00% | 35.000,00 |
| 31.08.2026 | 1,30 | 1,34 | 1,29 | 1,29 | -3,01% | 1.108,00 |
| 28.08.2026 | 1,35 | 1,35 | 1,30 | 1,33 | 0,00% | - |
| 27.08.2026 | 1,35 | 1,35 | 1,32 | 1,33 | 0,00% | 3.852,00 |
| 26.08.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 25.08.2026 | 1,35 | 1,35 | 1,24 | 1,34 | 0,00% | 100.112,00 |
| 24.08.2026 | 1,35 | 1,35 | 1,30 | 1,34 | -0,74% | - |
| 21.08.2026 | 1,30 | 1,36 | 1,29 | 1,35 | 1,50% | 26,00 |
| 20.08.2026 | 1,33 | 1,36 | 1,33 | 1,33 | -0,75% | - |
| 19.08.2026 | 1,34 | 1,36 | 1,34 | 1,34 | -7,59% | - |
| 05.05.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 0,69% | 5.027,00 |
| 04.05.2026 | 1,44 | 1,45 | 1,40 | 1,44 | -0,69% | 1.204,00 |
| 30.04.2026 | 1,37 | 1,45 | 1,26 | 1,45 | 2,84% | 146.000,00 |
| 29.04.2026 | 1,47 | 1,47 | 1,33 | 1,41 | -2,08% | 28,00 |
| 28.04.2026 | 1,36 | 1,45 | 1,30 | 1,44 | 5,11% | - |
| 27.04.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -2,84% | - |
| 24.04.2026 | 1,34 | 1,41 | 1,34 | 1,41 | 2,92% | 39.870,00 |
| 23.04.2026 | 1,33 | 1,43 | 1,33 | 1,37 | 0,00% | 20.900,00 |
| 22.04.2026 | 1,35 | 1,39 | 1,35 | 1,37 | -0,36% | - |
| 21.04.2026 | 1,32 | 1,40 | 1,30 | 1,38 | 1,10% | 82.706,00 |
| 20.04.2026 | 1,38 | 1,38 | 1,34 | 1,36 | -1,45% | 36.309,00 |
| 17.04.2026 | 1,38 | 1,39 | 1,35 | 1,38 | -0,72% | - |
| 16.04.2026 | 1,38 | 1,41 | 1,35 | 1,39 | 0,72% | 11.020,00 |
| 15.04.2026 | 1,39 | 1,41 | 1,37 | 1,38 | -1,43% | - |
| 14.04.2026 | 1,37 | 1,40 | 1,34 | 1,40 | -0,71% | 4.230,00 |
| 13.04.2026 | 1,40 | 1,41 | 1,30 | 1,41 | 0,71% | 900,00 |
| 10.04.2026 | 1,41 | 1,41 | 1,37 | 1,40 | -0,71% | 56,00 |
| 09.04.2026 | 1,39 | 1,41 | 1,36 | 1,41 | 1,44% | - |
| 08.04.2026 | 1,42 | 1,42 | 1,36 | 1,39 | -0,71% | - |
| 07.04.2026 | 1,35 | 1,40 | 1,35 | 1,40 | 0,00% | 26,00 |
| 02.04.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 1,45% | - |
| 01.04.2026 | 1,38 | 1,38 | 1,36 | 1,38 | 0,73% | - |
| 31.03.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 0,74% | 19.768,00 |
| 30.03.2026 | 1,34 | 1,37 | 1,34 | 1,36 | -2,86% | 378,00 |
| 27.03.2026 | 1,33 | 1,41 | 1,33 | 1,40 | 2,19% | - |
| 26.03.2026 | 1,36 | 1,40 | 1,36 | 1,37 | -2,14% | - |
| 25.03.2026 | 1,37 | 1,41 | 1,35 | 1,40 | -0,71% | - |
| 24.03.2026 | 1,39 | 1,41 | 1,35 | 1,41 | 0,71% | - |
| 23.03.2026 | 1,39 | 1,40 | 1,35 | 1,40 | 0,72% | 32,00 |
| 20.03.2026 | 1,36 | 1,40 | 1,35 | 1,39 | -0,71% | - |
| 19.03.2026 | 1,32 | 1,40 | 1,32 | 1,40 | 2,94% | 16.368,00 |
| 18.03.2026 | 1,32 | 1,37 | 1,32 | 1,36 | 0,74% | - |
| 17.03.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -3,57% | - |
| 16.03.2026 | 1,38 | 1,41 | 1,31 | 1,40 | -0,71% | 30,00 |
| 13.03.2026 | 1,38 | 1,42 | 1,31 | 1,41 | 1,44% | 2.340,00 |
| 12.03.2026 | 1,31 | 1,47 | 1,31 | 1,39 | 2,96% | 20.750,00 |
| 11.03.2026 | 1,40 | 1,40 | 1,30 | 1,35 | -3,57% | - |
| 10.03.2026 | 1,40 | 1,41 | 1,34 | 1,40 | -0,71% | - |
| 09.03.2026 | 1,44 | 1,45 | 1,27 | 1,41 | -3,42% | 91.859,00 |
| 06.03.2026 | 1,45 | 1,46 | 1,42 | 1,46 | 1,39% | 30,00 |
| 05.03.2026 | 1,34 | 1,44 | 1,34 | 1,44 | 3,60% | 9.500,00 |
| 04.03.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,72% | - |
| 03.03.2026 | 1,49 | 1,49 | 1,36 | 1,38 | -4,83% | 8.420,00 |