1,400€
1,45%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 1,44 | 1,46 | 1,40 | 1,45 | 0,69% | 28.030,00 |
| 27.02.2026 | 1,46 | 1,46 | 1,42 | 1,44 | -1,37% | - |
| 26.02.2026 | 1,43 | 1,46 | 1,42 | 1,46 | 2,10% | - |
| 25.02.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | - |
| 24.02.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 0,00% | 17,00 |
| 23.02.2026 | 1,39 | 1,46 | 1,39 | 1,45 | 2,11% | 1.939,00 |
| 20.02.2026 | 1,45 | 1,45 | 1,42 | 1,42 | 0,00% | - |
| 19.02.2026 | 1,45 | 1,45 | 1,42 | 1,42 | 0,00% | 3.872,00 |
| 18.02.2026 | 1,45 | 1,45 | 1,39 | 1,42 | -0,70% | - |
| 17.02.2026 | 1,44 | 1,46 | 1,41 | 1,43 | 0,70% | - |
| 16.02.2026 | 1,45 | 1,45 | 1,40 | 1,42 | -0,70% | 26.028,00 |
| 13.02.2026 | 1,44 | 1,45 | 1,41 | 1,43 | -1,38% | 5.800,00 |
| 12.02.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 0,00% | 56,00 |
| 11.02.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 0,00% | - |
| 10.02.2026 | 1,43 | 1,45 | 1,42 | 1,45 | 1,40% | 2.427,00 |
| 09.02.2026 | 1,44 | 1,45 | 1,41 | 1,43 | -0,69% | - |
| 06.02.2026 | 1,42 | 1,45 | 1,40 | 1,44 | 1,41% | 10.828,00 |
| 05.02.2026 | 1,45 | 1,45 | 1,38 | 1,42 | 0,71% | 5.200,00 |
| 04.02.2026 | 1,45 | 1,45 | 1,36 | 1,41 | -2,08% | - |
| 03.02.2026 | 1,42 | 1,45 | 1,39 | 1,44 | -0,69% | 9.000,00 |
| 02.02.2026 | 1,44 | 1,45 | 1,38 | 1,45 | 3,20% | - |
| 30.01.2026 | 1,40 | 1,45 | 1,39 | 1,41 | 2,55% | - |
| 29.01.2026 | 1,36 | 1,40 | 1,36 | 1,37 | 0,74% | 28,00 |
| 28.01.2026 | 1,39 | 1,40 | 1,36 | 1,36 | -1,45% | - |
| 27.01.2026 | 1,40 | 1,40 | 1,37 | 1,38 | 0,00% | - |
| 26.01.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -2,82% | 9.600,00 |
| 23.01.2026 | 1,42 | 1,44 | 1,39 | 1,42 | 0,00% | 3.000,00 |
| 22.01.2026 | 1,40 | 1,45 | 1,33 | 1,42 | 1,43% | - |
| 21.01.2026 | 1,43 | 1,43 | 1,31 | 1,40 | -0,71% | 13.456,00 |
| 20.01.2026 | 1,40 | 1,44 | 1,37 | 1,41 | 0,00% | 8.534,00 |
| 19.01.2026 | 1,43 | 1,44 | 1,37 | 1,41 | -0,35% | 12.006,00 |
| 16.01.2026 | 1,40 | 1,44 | 1,38 | 1,42 | 0,71% | - |
| 15.01.2026 | 1,40 | 1,44 | 1,38 | 1,41 | -1,06% | - |
| 14.01.2026 | 1,39 | 1,44 | 1,38 | 1,42 | 2,16% | 30,00 |
| 13.01.2026 | 1,40 | 1,40 | 1,38 | 1,39 | -1,77% | - |
| 12.01.2026 | 1,40 | 1,44 | 1,37 | 1,42 | 1,07% | - |
| 09.01.2026 | 1,45 | 1,45 | 1,37 | 1,40 | -2,78% | - |
| 08.01.2026 | 1,39 | 1,44 | 1,37 | 1,44 | 0,70% | 6.800,00 |
| 07.01.2026 | 1,40 | 1,44 | 1,37 | 1,43 | -0,69% | 748,00 |
| 06.01.2026 | 1,39 | 1,44 | 1,38 | 1,44 | 2,13% | 15.395,00 |
| 05.01.2026 | 1,32 | 1,42 | 1,32 | 1,41 | 3,68% | 1.800,00 |
| 02.01.2026 | 1,41 | 1,42 | 1,35 | 1,36 | -2,51% | 30,00 |
| 30.12.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 1,82% | 1.200,00 |
| 29.12.2025 | 1,45 | 1,45 | 1,33 | 1,37 | -4,86% | - |
| 23.12.2025 | 1,45 | 1,45 | 1,41 | 1,44 | -0,69% | - |
| 22.12.2025 | 1,42 | 1,45 | 1,39 | 1,45 | 2,11% | 28,00 |
| 19.12.2025 | 1,44 | 1,45 | 1,40 | 1,42 | -1,39% | - |
| 18.12.2025 | 1,37 | 1,45 | 1,37 | 1,44 | 2,86% | 8.500,00 |
| 17.12.2025 | 1,37 | 1,42 | 1,37 | 1,40 | -0,71% | - |
| 16.12.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,71% | 58,00 |
| 15.12.2025 | 1,45 | 1,45 | 1,38 | 1,40 | -2,10% | 17.760,00 |
| 12.12.2025 | 1,33 | 1,44 | 1,33 | 1,43 | 0,00% | 18.000,00 |
| 11.12.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 3,25% | - |
| 10.12.2025 | 1,43 | 1,44 | 1,35 | 1,39 | -5,78% | 32.429,00 |
| 09.12.2025 | 1,40 | 1,48 | 1,40 | 1,47 | 2,80% | - |
| 08.12.2025 | 1,42 | 1,44 | 1,39 | 1,43 | 0,70% | 28,00 |
| 05.12.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 0,00% | - |