1,465€
-2,98%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,51 | 1,55 | 1,41 | 1,47 | -2,98% | - |
| 08.05.2025 | 1,49 | 1,55 | 1,49 | 1,51 | 1,34% | - |
| 07.05.2025 | 1,47 | 1,56 | 1,47 | 1,49 | 1,71% | - |
| 06.05.2025 | 1,48 | 1,56 | 1,37 | 1,47 | 2,09% | - |
| 05.05.2025 | 1,45 | 1,48 | 1,36 | 1,44 | -0,69% | 2.857,00 |
| 02.05.2025 | 1,42 | 1,45 | 1,41 | 1,45 | -2,36% | 3.751,00 |
| 30.04.2025 | 1,43 | 1,48 | 1,41 | 1,48 | 3,50% | 150,00 |
| 29.04.2025 | 1,42 | 1,48 | 1,42 | 1,43 | 0,70% | 3.448,00 |
| 28.04.2025 | 1,35 | 1,44 | 1,35 | 1,42 | 4,41% | 3.094,00 |
| 25.04.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -1,81% | - |
| 24.04.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 2,21% | 1.607,00 |
| 23.04.2025 | 1,32 | 1,38 | 1,30 | 1,36 | 4,63% | 5.500,00 |
| 22.04.2025 | 1,30 | 1,35 | 1,30 | 1,30 | -0,77% | - |
| 17.04.2025 | 1,32 | 1,35 | 1,31 | 1,31 | -0,38% | - |
| 16.04.2025 | 1,25 | 1,34 | 1,25 | 1,31 | 3,97% | - |
| 15.04.2025 | 1,26 | 1,31 | 1,26 | 1,26 | 0,00% | - |
| 14.04.2025 | 1,25 | 1,31 | 1,25 | 1,26 | 1,20% | - |
| 11.04.2025 | 1,25 | 1,30 | 1,22 | 1,25 | 0,81% | - |
| 10.04.2025 | 1,21 | 1,30 | 1,21 | 1,24 | 1,65% | - |
| 09.04.2025 | 1,18 | 1,31 | 1,16 | 1,22 | 3,40% | 2.327,00 |
| 08.04.2025 | 1,19 | 1,22 | 1,10 | 1,18 | -0,42% | - |
| 07.04.2025 | 1,22 | 1,27 | 1,14 | 1,18 | -5,60% | 3.370,00 |
| 04.04.2025 | 1,31 | 1,33 | 1,25 | 1,25 | -4,58% | 250,00 |
| 03.04.2025 | 1,29 | 1,34 | 1,29 | 1,31 | -0,38% | - |
| 02.04.2025 | 1,24 | 1,35 | 1,22 | 1,32 | 6,05% | - |
| 01.04.2025 | 1,24 | 1,29 | 1,23 | 1,24 | 0,00% | - |
| 31.03.2025 | 1,24 | 1,28 | 1,20 | 1,24 | 0,00% | 4.100,00 |
| 28.03.2025 | 1,24 | 1,29 | 1,23 | 1,24 | 0,00% | 1.000,00 |
| 27.03.2025 | 1,25 | 1,28 | 1,22 | 1,24 | -0,40% | - |
| 26.03.2025 | 1,24 | 1,29 | 1,23 | 1,25 | 0,40% | - |
| 25.03.2025 | 1,24 | 1,29 | 1,24 | 1,24 | 0,40% | 200,00 |
| 24.03.2025 | 1,37 | 1,39 | 1,24 | 1,24 | -8,86% | 4.500,00 |
| 21.03.2025 | 1,36 | 1,39 | 1,36 | 1,36 | -0,37% | 1.000,00 |
| 20.03.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 0,37% | - |
| 19.03.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 0,00% | - |
| 18.03.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -0,73% | - |
| 17.03.2025 | 1,38 | 1,38 | 1,34 | 1,37 | -1,09% | - |
| 14.03.2025 | 1,37 | 1,40 | 1,33 | 1,38 | 1,85% | 100,00 |
| 13.03.2025 | 1,36 | 1,40 | 1,34 | 1,36 | -0,37% | 2.000,00 |
| 12.03.2025 | 1,39 | 1,40 | 1,34 | 1,36 | -2,16% | 2.400,00 |
| 11.03.2025 | 1,39 | 1,41 | 1,39 | 1,39 | 1,09% | - |
| 10.03.2025 | 1,39 | 1,44 | 1,38 | 1,38 | -1,08% | 800,00 |
| 07.03.2025 | 1,41 | 1,44 | 1,39 | 1,39 | -1,42% | 2.127,00 |
| 06.03.2025 | 1,45 | 1,45 | 1,39 | 1,41 | -2,42% | - |
| 05.03.2025 | 1,40 | 1,45 | 1,37 | 1,45 | 3,96% | 2.000,00 |
| 04.03.2025 | 1,45 | 1,49 | 1,36 | 1,39 | -3,81% | 2.759,00 |
| 03.03.2025 | 1,50 | 1,53 | 1,42 | 1,45 | -2,69% | 50,00 |
| 28.02.2025 | 1,48 | 1,53 | 1,46 | 1,49 | -0,34% | 1.600,00 |
| 27.02.2025 | 1,49 | 1,51 | 1,47 | 1,49 | 0,34% | 3.350,00 |
| 26.02.2025 | 1,45 | 1,49 | 1,44 | 1,49 | 2,77% | 1.000,00 |
| 25.02.2025 | 1,51 | 1,51 | 1,38 | 1,45 | -3,99% | 3.300,00 |
| 24.02.2025 | 1,51 | 1,52 | 1,46 | 1,51 | 1,35% | 3.200,00 |
| 21.02.2025 | 1,44 | 1,50 | 1,40 | 1,49 | 3,13% | 16.374,00 |
| 20.02.2025 | 1,40 | 1,48 | 1,39 | 1,44 | 3,23% | 15.037,00 |
| 19.02.2025 | 1,52 | 1,52 | 1,36 | 1,40 | -4,78% | 29.953,00 |
| 18.02.2025 | 1,34 | 1,50 | 1,33 | 1,47 | 9,74% | 45.517,00 |
| 17.02.2025 | 1,34 | 1,36 | 1,34 | 1,34 | 0,00% | - |
| 14.02.2025 | 1,39 | 1,39 | 1,31 | 1,34 | -0,37% | 3.600,00 |
| 13.02.2025 | 1,32 | 1,39 | 1,29 | 1,34 | 1,13% | 1.500,00 |
| 12.02.2025 | 1,30 | 1,39 | 1,30 | 1,33 | 2,32% | 3.000,00 |
| 11.02.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -3,36% | - |
| 10.02.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -1,47% | - |
| 07.02.2025 | 1,35 | 1,39 | 1,32 | 1,36 | 3,03% | - |
| 06.02.2025 | 1,35 | 1,35 | 1,32 | 1,32 | 0,38% | 3.000,00 |
| 05.02.2025 | 1,39 | 1,39 | 1,30 | 1,32 | -1,87% | 3.500,00 |
| 04.02.2025 | 1,33 | 1,39 | 1,31 | 1,34 | 2,29% | 2.530,00 |
| 03.02.2025 | 1,29 | 1,33 | 1,28 | 1,31 | 1,95% | - |
| 31.01.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,39% | 1.298,00 |
| 30.01.2025 | 1,29 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 29.01.2025 | 1,29 | 1,31 | 1,28 | 1,28 | 0,39% | - |
| 28.01.2025 | 1,25 | 1,31 | 1,24 | 1,28 | 2,41% | 300,00 |
| 27.01.2025 | 1,28 | 1,28 | 1,24 | 1,25 | 0,00% | - |
| 24.01.2025 | 1,24 | 1,28 | 1,24 | 1,25 | 0,00% | - |
| 23.01.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -0,80% | - |
| 22.01.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 0,40% | 200,00 |
| 21.01.2025 | 1,29 | 1,30 | 1,25 | 1,25 | 0,00% | - |
| 20.01.2025 | 1,26 | 1,29 | 1,25 | 1,25 | 0,81% | - |