1,410€
-2,76%
Echtzeit-Aktienkurs MHP Hotel AG
Bid:
Ask:
Aktienkurse zur MHP Hotel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,42 | 1,46 | 1,38 | 1,45 | 0,00% | 2,00 |
| 04.05.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 2,84% | - |
| 30.04.2026 | 1,41 | 1,45 | 1,22 | 1,41 | 0,00% | 14.960,00 |
| 29.04.2026 | 1,41 | 1,46 | 1,34 | 1,41 | 3,30% | - |
| 28.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 27.04.2026 | 1,41 | 1,41 | 1,36 | 1,37 | -2,84% | - |
| 24.04.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 2,92% | - |
| 23.04.2026 | 1,37 | 1,43 | 1,37 | 1,37 | -0,72% | - |
| 22.04.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 0,73% | - |
| 21.04.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 20.04.2026 | 1,37 | 1,39 | 1,35 | 1,36 | -1,09% | 2.500,00 |
| 17.04.2026 | 1,39 | 1,41 | 1,35 | 1,38 | -1,08% | 4,00 |
| 16.04.2026 | 1,39 | 1,41 | 1,35 | 1,39 | 0,00% | - |
| 15.04.2026 | 1,40 | 1,41 | 1,37 | 1,39 | -0,36% | - |
| 14.04.2026 | 1,39 | 1,41 | 1,34 | 1,40 | 0,36% | - |
| 13.04.2026 | 1,38 | 1,41 | 1,35 | 1,39 | 0,00% | - |
| 10.04.2026 | 1,37 | 1,41 | 1,37 | 1,39 | 1,46% | - |
| 09.04.2026 | 1,38 | 1,41 | 0,00 | 1,37 | -1,08% | 3.700,00 |
| 08.04.2026 | 1,44 | 1,44 | 1,36 | 1,39 | 1,84% | 5,00 |
| 07.04.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -2,86% | - |
| 02.04.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 1,45% | 138,00 |
| 01.04.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 1,47% | - |
| 31.03.2026 | 1,37 | 1,38 | 1,36 | 1,36 | 0,00% | - |
| 30.03.2026 | 1,40 | 1,41 | 1,36 | 1,36 | -3,20% | - |
| 27.03.2026 | 1,37 | 1,41 | 1,36 | 1,41 | 2,55% | - |
| 26.03.2026 | 1,39 | 1,41 | 1,36 | 1,37 | -2,84% | - |
| 25.03.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 1,08% | - |
| 24.03.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -0,36% | - |
| 23.03.2026 | 1,38 | 1,40 | 1,35 | 1,40 | 0,72% | - |
| 20.03.2026 | 1,40 | 1,40 | 1,35 | 1,39 | 0,00% | - |
| 19.03.2026 | 1,36 | 1,40 | 1,35 | 1,39 | 5,30% | - |
| 18.03.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -2,94% | 500,00 |
| 17.03.2026 | 1,39 | 1,40 | 1,35 | 1,36 | 1,87% | - |
| 16.03.2026 | 1,42 | 1,42 | 1,34 | 1,34 | -5,32% | 500,00 |
| 13.03.2026 | 1,39 | 1,43 | 1,38 | 1,41 | 0,71% | - |
| 12.03.2026 | 1,34 | 1,46 | 1,31 | 1,40 | 3,70% | - |
| 11.03.2026 | 1,38 | 1,41 | 1,31 | 1,35 | -3,57% | - |
| 10.03.2026 | 1,40 | 1,41 | 1,35 | 1,40 | -3,11% | - |
| 09.03.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -0,34% | - |
| 06.03.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 0,69% | - |
| 05.03.2026 | 1,39 | 1,44 | 1,38 | 1,44 | 4,35% | 1.500,00 |
| 04.03.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 03.03.2026 | 1,45 | 1,45 | 1,29 | 1,38 | -5,48% | 1.100,00 |
| 02.03.2026 | 1,43 | 1,46 | 1,42 | 1,46 | 1,39% | - |
| 27.02.2026 | 1,46 | 1,46 | 1,42 | 1,44 | 1,41% | 3.000,00 |
| 26.02.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 25.02.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -0,35% | 2.000,00 |
| 24.02.2026 | 1,45 | 1,45 | 1,42 | 1,44 | -1,03% | - |
| 23.02.2026 | 1,42 | 1,46 | 1,41 | 1,45 | 2,11% | - |
| 20.02.2026 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 19.02.2026 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 18.02.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -2,07% | - |
| 17.02.2026 | 1,42 | 1,46 | 1,41 | 1,45 | 2,11% | - |
| 16.02.2026 | 1,43 | 1,43 | 1,40 | 1,42 | -1,39% | 1.750,00 |
| 13.02.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 12.02.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 0,00% | - |
| 11.02.2026 | 1,44 | 1,45 | 1,42 | 1,45 | 0,69% | - |
| 10.02.2026 | 1,43 | 1,45 | 1,42 | 1,44 | 0,70% | - |
| 09.02.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -0,69% | - |
| 06.02.2026 | 1,42 | 1,45 | 1,41 | 1,44 | 1,41% | - |
| 05.02.2026 | 1,42 | 1,43 | 1,39 | 1,42 | 2,90% | - |
| 04.02.2026 | 1,44 | 1,45 | 1,38 | 1,38 | -4,17% | - |
| 03.02.2026 | 1,45 | 1,45 | 1,40 | 1,44 | -0,69% | 3.750,00 |
| 02.02.2026 | 1,40 | 1,45 | 1,39 | 1,45 | 3,20% | 1.000,00 |
| 30.01.2026 | 1,37 | 1,45 | 1,37 | 1,41 | 2,55% | - |
| 29.01.2026 | 1,37 | 1,40 | 1,36 | 1,37 | 0,00% | - |
| 28.01.2026 | 1,38 | 1,40 | 1,30 | 1,37 | -0,72% | - |
| 27.01.2026 | 1,38 | 1,39 | 1,37 | 1,38 | 0,00% | - |
| 26.01.2026 | 1,43 | 1,44 | 1,38 | 1,38 | -3,50% | 300,00 |
| 23.01.2026 | 1,42 | 1,45 | 1,40 | 1,43 | 0,70% | - |
| 22.01.2026 | 1,40 | 1,45 | 1,34 | 1,42 | 1,43% | - |
| 21.01.2026 | 1,41 | 1,44 | 1,31 | 1,40 | -0,71% | - |
| 20.01.2026 | 1,41 | 1,44 | 1,38 | 1,41 | -0,70% | - |
| 19.01.2026 | 1,40 | 1,44 | 1,37 | 1,42 | 0,35% | - |
| 16.01.2026 | 1,41 | 1,44 | 1,38 | 1,42 | 0,71% | - |
| 15.01.2026 | 1,42 | 1,44 | 1,38 | 1,41 | -1,06% | - |
| 14.01.2026 | 1,39 | 1,42 | 1,38 | 1,42 | 2,16% | - |
| 13.01.2026 | 1,42 | 1,44 | 1,39 | 1,39 | -1,77% | - |
| 12.01.2026 | 1,40 | 1,42 | 1,38 | 1,42 | 1,07% | - |
| 09.01.2026 | 1,44 | 1,44 | 1,37 | 1,40 | -2,78% | - |
| 08.01.2026 | 1,44 | 1,44 | 1,38 | 1,44 | 0,70% | - |
| 07.01.2026 | 1,44 | 1,44 | 1,37 | 1,43 | -0,69% | - |
| 06.01.2026 | 1,42 | 1,44 | 1,38 | 1,44 | 5,88% | - |
| 05.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 02.01.2026 | 1,41 | 1,42 | 1,35 | 1,36 | -3,20% | 1.000,00 |
| 30.12.2025 | 1,37 | 1,41 | 1,36 | 1,41 | 2,55% | - |
| 29.12.2025 | 1,46 | 1,46 | 1,36 | 1,37 | -5,52% | - |
| 23.12.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,34% | - |
| 22.12.2025 | 1,44 | 1,46 | 1,39 | 1,46 | 1,39% | - |
| 19.12.2025 | 1,46 | 1,46 | 1,40 | 1,44 | -1,37% | - |
| 18.12.2025 | 1,41 | 1,46 | 1,38 | 1,46 | 3,56% | - |
| 17.12.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 16.12.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -0,71% | - |
| 15.12.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -1,40% | - |
| 12.12.2025 | 1,43 | 1,44 | 1,37 | 1,43 | 0,00% | 145,00 |
| 11.12.2025 | 1,38 | 1,43 | 1,35 | 1,43 | 3,25% | 1,00 |
| 10.12.2025 | 1,47 | 1,47 | 1,35 | 1,39 | -5,78% | - |
| 09.12.2025 | 1,43 | 1,48 | 1,42 | 1,47 | 2,80% | - |
| 08.12.2025 | 1,41 | 1,44 | 1,39 | 1,43 | 1,42% | - |
| 05.12.2025 | 1,42 | 1,42 | 1,39 | 1,41 | -0,70% | - |