10,245€
1,24%
Echtzeit-Aktienkurs Melia Hotels International S.A.
Bid:
Ask:
Aktienkurse zur Melia Hotels International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 10,15 | 10,16 | 10,15 | 10,15 | -0,15% | - |
| 23.07.2026 | 10,33 | 10,34 | 10,13 | 10,17 | -1,74% | - |
| 22.07.2026 | 10,60 | 10,62 | 10,32 | 10,35 | -2,54% | - |
| 21.07.2026 | 10,61 | 10,65 | 10,44 | 10,62 | 0,81% | - |
| 20.07.2026 | 10,58 | 10,67 | 10,49 | 10,53 | -0,66% | - |
| 17.07.2026 | 10,64 | 10,78 | 10,57 | 10,60 | -1,12% | - |
| 16.07.2026 | 10,76 | 11,00 | 10,59 | 10,72 | -0,14% | - |
| 15.07.2026 | 10,82 | 10,84 | 10,42 | 10,74 | -0,46% | - |
| 14.07.2026 | 11,02 | 11,04 | 10,70 | 10,79 | -2,27% | - |
| 13.07.2026 | 11,08 | 11,22 | 10,96 | 11,04 | -1,12% | - |
| 10.07.2026 | 11,13 | 11,38 | 11,08 | 11,16 | 0,27% | - |
| 09.07.2026 | 11,33 | 11,34 | 11,04 | 11,13 | -1,29% | - |
| 08.07.2026 | 11,85 | 11,85 | 11,16 | 11,28 | -4,97% | - |
| 07.07.2026 | 11,56 | 11,88 | 11,55 | 11,87 | 2,11% | - |
| 06.07.2026 | 11,82 | 11,88 | 11,56 | 11,62 | -3,13% | - |
| 03.07.2026 | 12,00 | 12,02 | 11,87 | 12,00 | 0,29% | 11.200,00 |
| 02.07.2026 | 12,04 | 12,06 | 11,88 | 11,96 | 0,17% | - |
| 01.07.2026 | 12,15 | 12,18 | 11,86 | 11,94 | -1,77% | - |
| 30.06.2026 | 12,22 | 12,34 | 12,02 | 12,16 | -0,37% | 7.880,00 |
| 29.06.2026 | 12,27 | 12,27 | 12,02 | 12,20 | -0,04% | - |
| 26.06.2026 | 12,27 | 12,38 | 12,13 | 12,21 | -1,33% | - |
| 25.06.2026 | 12,21 | 12,46 | 12,19 | 12,37 | 1,81% | - |
| 24.06.2026 | 12,15 | 12,23 | 11,99 | 12,15 | 0,04% | - |
| 23.06.2026 | 12,24 | 12,30 | 12,07 | 12,15 | -1,66% | - |
| 22.06.2026 | 12,45 | 12,52 | 12,32 | 12,35 | -0,56% | - |
| 19.06.2026 | 12,20 | 12,49 | 12,11 | 12,42 | 1,35% | - |
| 18.06.2026 | 11,87 | 12,27 | 11,87 | 12,26 | 3,59% | - |
| 17.06.2026 | 11,84 | 11,97 | 11,71 | 11,83 | 0,13% | - |
| 16.06.2026 | 11,83 | 11,94 | 11,66 | 11,82 | -0,04% | - |
| 15.06.2026 | 11,75 | 11,95 | 11,58 | 11,82 | 2,03% | - |
| 12.06.2026 | 11,34 | 11,60 | 11,21 | 11,59 | 0,17% | - |
| 11.06.2026 | 11,19 | 11,59 | 11,03 | 11,57 | 3,58% | - |
| 10.06.2026 | 11,03 | 11,38 | 10,95 | 11,17 | -0,04% | - |
| 09.06.2026 | 11,06 | 11,38 | 11,03 | 11,17 | 1,09% | - |
| 08.06.2026 | 10,82 | 11,21 | 10,81 | 11,05 | 1,75% | - |
| 05.06.2026 | 11,03 | 11,09 | 10,85 | 10,86 | -1,94% | - |
| 04.06.2026 | 11,14 | 11,26 | 11,03 | 11,08 | -0,54% | - |
| 03.06.2026 | 11,09 | 11,27 | 11,02 | 11,14 | 0,27% | - |
| 02.06.2026 | 11,25 | 11,32 | 11,03 | 11,11 | -1,16% | - |
| 01.06.2026 | 11,21 | 11,30 | 11,00 | 11,24 | 0,54% | - |
| 29.05.2026 | 11,36 | 11,38 | 11,10 | 11,18 | -1,50% | - |
| 28.05.2026 | 11,15 | 11,39 | 11,14 | 11,35 | 1,20% | - |
| 27.05.2026 | 11,35 | 11,40 | 11,18 | 11,21 | -1,10% | - |
| 26.05.2026 | 11,49 | 11,51 | 11,19 | 11,34 | -1,69% | 1.850,00 |
| 25.05.2026 | 11,58 | 11,70 | 11,48 | 11,53 | 1,23% | - |
| 22.05.2026 | 11,60 | 11,76 | 11,32 | 11,39 | -1,89% | - |
| 21.05.2026 | 11,72 | 11,86 | 11,56 | 11,61 | -1,36% | - |
| 20.05.2026 | 11,64 | 11,81 | 11,40 | 11,77 | 0,86% | - |
| 19.05.2026 | 11,77 | 11,86 | 11,63 | 11,67 | -0,85% | - |
| 18.05.2026 | 11,68 | 11,93 | 11,58 | 11,77 | -0,08% | - |
| 15.05.2026 | 11,84 | 12,00 | 11,71 | 11,78 | -1,55% | - |
| 14.05.2026 | 11,91 | 12,10 | 11,77 | 11,97 | 0,46% | - |
| 13.05.2026 | 11,49 | 11,91 | 11,32 | 11,91 | 3,88% | - |
| 12.05.2026 | 11,30 | 11,47 | 11,16 | 11,47 | 0,97% | - |
| 11.05.2026 | 11,32 | 11,37 | 11,14 | 11,36 | 0,00% | - |
| 08.05.2026 | 11,03 | 11,36 | 10,82 | 11,36 | 3,23% | - |
| 07.05.2026 | 11,18 | 11,28 | 10,99 | 11,00 | -1,35% | - |
| 06.05.2026 | 10,88 | 11,24 | 10,86 | 11,15 | 3,24% | - |
| 05.05.2026 | 11,00 | 11,14 | 10,74 | 10,80 | -1,73% | - |
| 04.05.2026 | 11,13 | 11,26 | 10,96 | 10,99 | -1,21% | - |
| 30.04.2026 | 10,79 | 11,16 | 10,75 | 11,13 | 2,58% | - |
| 29.04.2026 | 11,11 | 11,18 | 10,82 | 10,85 | -1,90% | - |
| 28.04.2026 | 11,30 | 11,37 | 10,97 | 11,06 | -2,17% | - |
| 27.04.2026 | 11,37 | 11,53 | 11,27 | 11,30 | -1,01% | - |
| 24.04.2026 | 11,23 | 11,45 | 11,20 | 11,42 | 2,19% | - |
| 23.04.2026 | 11,15 | 11,33 | 11,07 | 11,17 | -0,45% | - |
| 22.04.2026 | 11,13 | 11,31 | 11,08 | 11,22 | 1,72% | - |
| 21.04.2026 | 11,48 | 11,51 | 11,01 | 11,03 | -3,67% | - |
| 20.04.2026 | 11,37 | 11,46 | 11,28 | 11,45 | -0,17% | - |
| 17.04.2026 | 11,45 | 11,56 | 11,31 | 11,47 | 0,31% | 103.500,00 |
| 16.04.2026 | 11,60 | 11,61 | 11,27 | 11,44 | -1,97% | - |
| 15.04.2026 | 11,08 | 11,75 | 11,07 | 11,67 | 5,00% | - |
| 14.04.2026 | 10,78 | 11,13 | 10,78 | 11,11 | 2,92% | - |
| 13.04.2026 | 10,61 | 10,82 | 10,60 | 10,80 | 0,89% | - |
| 10.04.2026 | 10,61 | 10,83 | 10,47 | 10,70 | 1,04% | 4.420,00 |
| 09.04.2026 | 10,02 | 10,63 | 10,00 | 10,59 | 5,01% | - |
| 08.04.2026 | 10,41 | 10,66 | 10,02 | 10,09 | 0,55% | - |
| 07.04.2026 | 9,97 | 10,19 | 9,87 | 10,03 | 0,60% | - |
| 02.04.2026 | 9,71 | 10,02 | 9,70 | 9,97 | 0,55% | - |
| 01.04.2026 | 9,87 | 9,95 | 9,71 | 9,92 | 0,81% | - |
| 31.03.2026 | 9,48 | 9,84 | 9,43 | 9,84 | 4,71% | - |
| 30.03.2026 | 9,34 | 9,54 | 9,30 | 9,39 | 0,95% | - |
| 27.03.2026 | 9,67 | 9,70 | 9,30 | 9,31 | -3,43% | 80.000,00 |
| 26.03.2026 | 9,53 | 9,74 | 9,49 | 9,64 | 1,00% | - |
| 25.03.2026 | 9,40 | 9,63 | 9,38 | 9,54 | 1,38% | - |
| 24.03.2026 | 9,23 | 9,44 | 9,21 | 9,41 | 1,18% | - |
| 23.03.2026 | 8,83 | 9,38 | 8,80 | 9,30 | 3,91% | - |
| 20.03.2026 | 8,99 | 9,18 | 8,89 | 8,95 | -0,56% | - |
| 19.03.2026 | 8,96 | 9,03 | 8,80 | 9,00 | 0,30% | - |
| 18.03.2026 | 9,09 | 9,21 | 8,96 | 8,97 | -0,27% | - |
| 17.03.2026 | 8,71 | 9,08 | 8,68 | 9,00 | 2,67% | - |
| 16.03.2026 | 8,57 | 8,78 | 8,47 | 8,76 | 2,97% | - |
| 13.03.2026 | 8,66 | 8,68 | 8,47 | 8,51 | -1,85% | - |
| 12.03.2026 | 8,31 | 8,83 | 8,31 | 8,67 | 3,28% | - |
| 11.03.2026 | 7,97 | 8,45 | 7,90 | 8,40 | 5,73% | 28.800,00 |
| 10.03.2026 | 7,90 | 8,06 | 7,86 | 7,94 | 0,15% | - |
| 09.03.2026 | 7,81 | 7,98 | 7,69 | 7,93 | -1,18% | - |
| 06.03.2026 | 8,10 | 8,13 | 7,92 | 8,02 | -0,52% | - |
| 05.03.2026 | 8,02 | 8,21 | 7,94 | 8,07 | -0,19% | - |
| 04.03.2026 | 7,81 | 8,09 | 7,63 | 8,08 | 2,60% | - |