1,430€
0,35%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -3,06% | - |
| 09.10.2025 | 1,43 | 1,47 | 1,41 | 1,47 | 0,00% | - |
| 07.10.2025 | 1,46 | 1,47 | 1,42 | 1,47 | 1,38% | - |
| 26.09.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,68% | - |
| 22.09.2025 | 1,45 | 1,50 | 1,44 | 1,49 | 10,37% | - |
| 19.09.2025 | 1,35 | 1,39 | 1,35 | 1,35 | -0,74% | 1.000,00 |
| 18.09.2025 | 1,47 | 1,48 | 1,35 | 1,36 | -7,48% | 2.166,00 |
| 15.09.2025 | 1,42 | 1,48 | 1,42 | 1,47 | 3,52% | - |
| 05.09.2025 | 1,35 | 1,43 | 1,35 | 1,42 | 4,41% | - |
| 04.09.2025 | 1,41 | 1,44 | 1,35 | 1,36 | -4,90% | 1.000,00 |
| 03.09.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,42% | 701,00 |
| 02.09.2025 | 1,43 | 1,44 | 1,38 | 1,41 | -2,76% | - |
| 01.09.2025 | 1,40 | 1,45 | 1,37 | 1,45 | 2,84% | - |
| 29.08.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,00% | - |
| 28.08.2025 | 1,47 | 1,48 | 1,39 | 1,41 | -2,08% | 14.415,00 |
| 27.08.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 0,70% | - |
| 26.08.2025 | 1,40 | 1,47 | 1,40 | 1,43 | -0,69% | - |
| 25.08.2025 | 1,42 | 1,44 | 1,40 | 1,44 | 0,70% | - |
| 22.08.2025 | 1,43 | 1,47 | 1,42 | 1,43 | -0,69% | - |
| 21.08.2025 | 1,43 | 1,46 | 1,43 | 1,44 | -0,69% | - |
| 20.08.2025 | 1,50 | 1,51 | 1,44 | 1,45 | -3,97% | 1.200,00 |
| 19.08.2025 | 1,49 | 1,51 | 1,43 | 1,51 | 0,67% | - |
| 18.08.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,67% | - |
| 15.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,34% | - |
| 14.08.2025 | 1,48 | 1,51 | 1,48 | 1,49 | -1,00% | - |
| 13.08.2025 | 1,49 | 1,53 | 1,47 | 1,50 | 0,00% | - |
| 12.08.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 0,00% | - |
| 11.08.2025 | 1,45 | 1,51 | 1,45 | 1,50 | 1,35% | - |
| 08.08.2025 | 1,51 | 1,51 | 1,45 | 1,48 | -2,31% | - |
| 07.08.2025 | 1,50 | 1,55 | 1,43 | 1,52 | 1,34% | - |
| 06.08.2025 | 1,45 | 1,55 | 1,41 | 1,50 | 4,55% | 11.717,00 |
| 05.08.2025 | 1,44 | 1,46 | 1,42 | 1,43 | 0,35% | - |
| 04.08.2025 | 1,41 | 1,47 | 1,38 | 1,43 | 1,06% | 5.500,00 |
| 01.08.2025 | 1,44 | 1,46 | 1,38 | 1,41 | -2,76% | 4.775,00 |
| 31.07.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,00% | 73,00 |
| 30.07.2025 | 1,45 | 1,46 | 1,43 | 1,45 | 0,35% | 3.546,00 |
| 29.07.2025 | 1,41 | 1,46 | 1,41 | 1,45 | 0,35% | - |
| 28.07.2025 | 1,45 | 1,45 | 1,41 | 1,44 | 0,70% | - |
| 25.07.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -0,69% | 2.000,00 |
| 24.07.2025 | 1,43 | 1,47 | 1,42 | 1,44 | -0,69% | 300,00 |
| 23.07.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 0,69% | 9.100,00 |
| 22.07.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -1,37% | 2.400,00 |
| 21.07.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 1,39% | - |
| 18.07.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -2,04% | - |
| 17.07.2025 | 1,48 | 1,48 | 1,42 | 1,47 | 0,34% | - |
| 16.07.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 1,03% | - |
| 15.07.2025 | 1,46 | 1,47 | 1,43 | 1,45 | -1,36% | - |
| 14.07.2025 | 1,44 | 1,47 | 1,43 | 1,47 | 0,00% | - |
| 11.07.2025 | 1,46 | 1,47 | 1,42 | 1,47 | 0,68% | - |
| 10.07.2025 | 1,46 | 1,49 | 1,43 | 1,46 | -2,01% | 3.000,00 |
| 09.07.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 0,00% | 4.000,00 |
| 08.07.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 0,68% | - |
| 07.07.2025 | 1,48 | 1,49 | 1,41 | 1,48 | -0,67% | 550,00 |
| 04.07.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,05% | 200,00 |
| 03.07.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,00% | - |
| 02.07.2025 | 1,51 | 1,52 | 1,44 | 1,46 | -3,95% | 1.300,00 |
| 01.07.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 1,33% | - |
| 30.06.2025 | 1,49 | 1,51 | 1,48 | 1,50 | -0,66% | - |
| 27.06.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,00% | - |
| 26.06.2025 | 1,45 | 1,51 | 1,42 | 1,51 | 3,42% | - |
| 25.06.2025 | 1,49 | 1,53 | 1,44 | 1,46 | -4,58% | - |
| 24.06.2025 | 1,51 | 1,54 | 1,48 | 1,53 | 2,00% | 2.200,00 |
| 23.06.2025 | 1,50 | 1,55 | 1,50 | 1,50 | 0,33% | - |
| 20.06.2025 | 1,49 | 1,54 | 1,48 | 1,50 | 1,36% | 7.700,00 |
| 19.06.2025 | 1,45 | 1,53 | 1,45 | 1,48 | 1,37% | - |
| 18.06.2025 | 1,52 | 1,55 | 1,46 | 1,46 | -3,96% | - |
| 17.06.2025 | 1,46 | 1,55 | 1,45 | 1,52 | 4,12% | - |
| 16.06.2025 | 1,46 | 1,51 | 1,46 | 1,46 | 0,00% | - |
| 13.06.2025 | 1,44 | 1,51 | 1,44 | 1,46 | 0,00% | - |
| 12.06.2025 | 1,46 | 1,51 | 1,44 | 1,46 | 0,00% | 4.000,00 |
| 11.06.2025 | 1,45 | 1,57 | 1,45 | 1,46 | 0,34% | - |
| 10.06.2025 | 1,49 | 1,50 | 1,45 | 1,45 | -2,68% | - |
| 09.06.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 06.06.2025 | 1,43 | 1,49 | 1,42 | 1,49 | 4,20% | - |
| 05.06.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -1,38% | - |
| 04.06.2025 | 1,50 | 1,51 | 1,39 | 1,45 | -3,01% | 4.798,00 |
| 03.06.2025 | 1,50 | 1,52 | 1,42 | 1,50 | 0,00% | 1.006,00 |
| 02.06.2025 | 1,49 | 1,54 | 1,45 | 1,50 | 0,00% | - |
| 30.05.2025 | 1,51 | 1,52 | 1,45 | 1,50 | -0,33% | - |
| 29.05.2025 | 1,53 | 1,55 | 1,47 | 1,50 | -1,32% | - |
| 28.05.2025 | 1,43 | 1,53 | 1,40 | 1,52 | 6,67% | - |
| 27.05.2025 | 1,50 | 1,50 | 1,42 | 1,43 | -4,68% | - |
| 26.05.2025 | 1,49 | 1,50 | 1,47 | 1,50 | 1,70% | - |
| 23.05.2025 | 1,49 | 1,54 | 1,47 | 1,47 | -1,34% | - |
| 22.05.2025 | 1,51 | 1,55 | 1,42 | 1,49 | -1,32% | - |
| 21.05.2025 | 1,46 | 1,52 | 1,45 | 1,51 | 2,72% | - |
| 20.05.2025 | 1,46 | 1,52 | 1,45 | 1,47 | 0,00% | 1.482,00 |
| 19.05.2025 | 1,41 | 1,52 | 1,41 | 1,47 | 3,52% | - |
| 16.05.2025 | 1,39 | 1,48 | 1,39 | 1,42 | 2,16% | - |
| 15.05.2025 | 1,48 | 1,52 | 1,38 | 1,39 | -6,08% | - |
| 14.05.2025 | 1,47 | 1,53 | 1,47 | 1,48 | 1,02% | 4.250,00 |
| 13.05.2025 | 1,47 | 1,52 | 1,47 | 1,47 | 0,00% | - |
| 12.05.2025 | 1,48 | 1,52 | 1,47 | 1,47 | 0,00% | - |
| 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 |