MHP Hotel AG CDZ0
XETR · Deutschland · Verbraucherdienstleistungen
€1,250,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,32 | +3,13 % | €1,29 | €1,32 | €1,29 | 7,15K |
| 2026-09-29 | €1,28 | +1,59 % | €1,26 | €1,32 | €1,26 | 8,01K |
| 2026-09-28 | €1,26 | 0,00 % | €1,26 | €1,27 | €1,24 | 1,86K |
| 2026-09-25 | €1,26 | +2,44 % | €1,23 | €1,27 | €1,20 | 13,32K |
| 2026-09-24 | €1,23 | -0,81 % | €1,22 | €1,26 | €1,22 | 3,23K |
| 2026-09-23 | €1,24 | 0,00 % | €1,24 | €1,24 | €1,20 | 6,11K |
| 2026-09-22 | €1,24 | 0,00 % | €1,21 | €1,24 | €1,21 | 2,02K |
| 2026-09-21 | €1,24 | +4,20 % | €1,19 | €1,27 | €1,19 | 15,35K |
| 2026-09-18 | €1,19 | -1,65 % | €1,23 | €1,23 | €1,19 | 25,26K |
| 2026-09-17 | €1,21 | -1,63 % | €1,24 | €1,27 | €1,21 | 3,18K |
| 2026-09-16 | €1,23 | -1,60 % | €1,24 | €1,24 | €1,23 | 3,17K |
| 2026-09-15 | €1,25 | -0,79 % | €1,25 | €1,25 | €1,21 | 34 |
| 2026-09-14 | €1,26 | -0,79 % | €1,25 | €1,27 | €1,21 | 3,13K |
| 2026-09-11 | €1,27 | +1,60 % | €1,25 | €1,27 | €1,24 | 46,22K |
| 2026-09-10 | €1,25 | -2,34 % | €1,29 | €1,29 | €1,25 | 1,00K |
| 2026-09-09 | €1,28 | 0,00 % | €1,29 | €1,31 | €1,28 | 26 |
| 2026-09-08 | €1,28 | -2,29 % | €1,31 | €1,31 | €1,28 | 10,20K |
| 2026-09-07 | €1,31 | 0,00 % | €1,31 | €1,32 | €1,29 | 6,81K |
| 2026-09-04 | €1,31 | 0,00 % | €1,31 | €1,31 | €1,31 | 0 |
| 2026-09-03 | €1,31 | +2,34 % | €1,25 | €1,32 | €1,25 | 14,59K |
| 2026-09-02 | €1,28 | -0,78 % | €1,28 | €1,28 | €1,28 | 0 |
| 2026-09-01 | €1,29 | 0,00 % | €1,28 | €1,32 | €1,26 | 15,25K |
| 2026-08-31 | €1,29 | -2,27 % | €1,32 | €1,33 | €1,29 | 4,37K |
| 2026-08-28 | €1,32 | 0,00 % | €1,33 | €1,33 | €1,32 | 10,06K |
| 2026-08-27 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 0 |
| 2026-08-26 | €1,32 | -0,75 % | €1,32 | €1,32 | €1,32 | 0 |
| 2026-08-25 | €1,33 | 0,00 % | €1,30 | €1,33 | €1,28 | 24,00K |
| 2026-08-24 | €1,33 | -1,48 % | €1,35 | €1,35 | €1,30 | 575 |
| 2026-08-21 | €1,35 | +1,50 % | €1,30 | €1,35 | €1,30 | 20,00K |
| 2026-08-20 | €1,33 | -0,75 % | €1,35 | €1,35 | €1,33 | 20,53K |
| 2026-08-19 | €1,34 | 0,00 % | €1,35 | €1,35 | €1,34 | 7,30K |
| 2026-08-18 | €1,34 | +0,75 % | €1,34 | €1,34 | €1,34 | 0 |
| 2026-08-17 | €1,33 | -1,48 % | €1,36 | €1,36 | €1,33 | 100 |
| 2026-08-14 | €1,35 | +1,50 % | €1,31 | €1,35 | €1,31 | 35,37K |
| 2026-08-13 | €1,33 | -1,48 % | €1,33 | €1,35 | €1,32 | 90,00K |
| 2026-08-12 | €1,35 | -1,46 % | €1,37 | €1,37 | €1,34 | 17,65K |
| 2026-08-11 | €1,37 | -2,14 % | €1,34 | €1,38 | €1,33 | 8,54K |
| 2026-08-10 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,39 | 20,01K |
| 2026-08-07 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 10 |
| 2026-08-06 | €1,40 | +0,72 % | €1,37 | €1,40 | €1,37 | 3,81K |
| 2026-08-05 | €1,39 | +1,46 % | €1,37 | €1,39 | €1,37 | 5,00K |
| 2026-08-04 | €1,37 | 0,00 % | €1,40 | €1,40 | €1,37 | 4,61K |
| 2026-08-03 | €1,37 | -2,14 % | €1,40 | €1,40 | €1,37 | 3,45K |
| 2026-07-31 | €1,40 | +4,48 % | €1,40 | €1,40 | €1,40 | 0 |
| 2026-07-30 | €1,34 | -4,29 % | €1,40 | €1,40 | €1,34 | 17,14K |
| 2026-07-29 | €1,40 | -2,78 % | €1,40 | €1,45 | €1,40 | 2,70K |
| 2026-07-28 | €1,44 | +2,13 % | €1,44 | €1,44 | €1,44 | 5,94K |
| 2026-07-27 | €1,41 | -0,70 % | €1,41 | €1,41 | €1,41 | 5,31K |
| 2026-07-24 | €1,42 | +1,43 % | €1,44 | €1,45 | €1,38 | 5,68K |
| 2026-07-23 | €1,40 | 0,00 % | €1,42 | €1,44 | €1,37 | 15,33K |
| 2026-07-22 | €1,40 | +2,19 % | €1,40 | €1,40 | €1,40 | 5,36K |
| 2026-07-21 | €1,37 | -2,84 % | €1,42 | €1,42 | €1,37 | 0 |
| 2026-07-20 | €1,41 | +4,44 % | €1,38 | €1,43 | €1,38 | 6,08K |
| 2026-07-17 | €1,35 | -6,90 % | €1,44 | €1,44 | €1,35 | 7,59K |
| 2026-07-16 | €1,45 | +5,84 % | €1,37 | €1,45 | €1,37 | 5,80K |
| 2026-07-15 | €1,37 | 0,00 % | €1,38 | €1,42 | €1,37 | 9,46K |
| 2026-07-14 | €1,37 | -2,84 % | €1,41 | €1,41 | €1,37 | 3,93K |
| 2026-07-13 | €1,41 | +2,92 % | €1,40 | €1,41 | €1,35 | 33 |
| 2026-07-10 | €1,37 | -5,52 % | €1,36 | €1,37 | €1,36 | 2,00K |
| 2026-07-09 | €1,45 | +0,69 % | €1,38 | €1,45 | €1,38 | 10 |
| 2026-07-08 | €1,44 | +4,35 % | €1,44 | €1,44 | €1,44 | 0 |
| 2026-07-07 | €1,38 | -4,83 % | €1,39 | €1,45 | €1,38 | 9,37K |
| 2026-07-06 | €1,45 | +2,11 % | €1,45 | €1,45 | €1,45 | 7,62K |
| 2026-07-03 | €1,42 | -2,07 % | €1,43 | €1,44 | €1,42 | 1,51K |
| 2026-07-02 | €1,45 | 0,00 % | €1,45 | €1,45 | €1,45 | 0 |
| 2026-07-01 | €1,45 | +0,69 % | €1,44 | €1,45 | €1,44 | 16,14K |
| 2026-06-30 | €1,44 | +0,70 % | €1,42 | €1,44 | €1,39 | 4,52K |
| 2026-06-29 | €1,43 | -1,38 % | €1,48 | €1,48 | €1,40 | 62,15K |
| 2026-06-26 | €1,45 | -2,03 % | €1,48 | €1,48 | €1,45 | 12,87K |
| 2026-06-25 | €1,48 | 0,00 % | €1,48 | €1,48 | €1,48 | 0 |
| 2026-06-24 | €1,48 | +0,68 % | €1,47 | €1,48 | €1,46 | 12,94K |
| 2026-06-23 | €1,47 | +1,38 % | €1,43 | €1,49 | €1,43 | 23,77K |
| 2026-06-22 | €1,45 | +1,40 % | €1,45 | €1,45 | €1,43 | 38,83K |
| 2026-06-19 | €1,43 | +2,88 % | €1,40 | €1,44 | €1,40 | 3,54K |
| 2026-06-18 | €1,39 | -2,80 % | €1,44 | €1,44 | €1,39 | 8,07K |
| 2026-06-17 | €1,43 | +5,93 % | €1,38 | €1,44 | €1,38 | 119,67K |
| 2026-06-16 | €1,35 | +0,75 % | €1,34 | €1,39 | €1,34 | 25,14K |
| 2026-06-15 | €1,34 | +0,75 % | €1,35 | €1,43 | €1,34 | 45,28K |
| 2026-06-12 | €1,33 | -2,21 % | €1,38 | €1,38 | €1,31 | 2,89K |
| 2026-06-11 | €1,36 | 0,00 % | €1,37 | €1,37 | €1,36 | 9,50K |
| 2026-06-10 | €1,36 | +2,26 % | €1,35 | €1,36 | €1,35 | 3,16K |
| 2026-06-09 | €1,33 | -4,32 % | €1,34 | €1,38 | €1,33 | 14,01K |
| 2026-06-08 | €1,39 | -4,79 % | €1,35 | €1,39 | €1,30 | 7,56K |
| 2026-06-05 | €1,46 | +2,10 % | €1,46 | €1,46 | €1,46 | 1,25K |
| 2026-06-04 | €1,43 | -0,69 % | €1,38 | €1,43 | €1,37 | 3,39K |
| 2026-06-03 | €1,44 | -2,04 % | €1,43 | €1,44 | €1,39 | 2,20K |
| 2026-06-02 | €1,47 | 0,00 % | €1,40 | €1,47 | €1,39 | 23,84K |
| 2026-06-01 | €1,47 | -2,65 % | €1,47 | €1,47 | €1,42 | 27,12K |
| 2026-05-29 | €1,51 | +3,42 % | €1,50 | €1,51 | €1,41 | 38,89K |
| 2026-05-28 | €1,46 | -2,67 % | €1,45 | €1,50 | €1,43 | 11,60K |