Melia Hotels International, S.A. MEL
BME · Spanien · Verbraucherdienstleistungen
€10,10-0,27 (-2,60 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10,10 | -2,60 % | €10,36 | €10,36 | €10,04 | 182,19K |
| 2026-09-30 | €10,37 | +2,47 % | €10,20 | €10,43 | €10,01 | 203,71K |
| 2026-09-29 | €10,12 | +1,20 % | €10,01 | €10,22 | €10,01 | 167,30K |
| 2026-09-28 | €10,00 | +0,10 % | €9,97 | €10,09 | €9,87 | 110,07K |
| 2026-09-25 | €9,99 | +1,94 % | €9,82 | €10,09 | €9,82 | 142,63K |
| 2026-09-24 | €9,80 | -1,66 % | €9,98 | €9,98 | €9,73 | 110,19K |
| 2026-09-23 | €9,97 | +0,50 % | €9,90 | €10,01 | €9,84 | 115,17K |
| 2026-09-22 | €9,91 | +1,69 % | €9,77 | €10,01 | €9,68 | 280,39K |
| 2026-09-21 | €9,75 | +1,04 % | €9,67 | €9,82 | €9,65 | 233,09K |
| 2026-09-18 | €9,65 | -1,63 % | €9,77 | €9,77 | €9,56 | 227,55K |
| 2026-09-17 | €9,81 | +0,20 % | €9,74 | €9,87 | €9,74 | 116,83K |
| 2026-09-16 | €9,79 | +0,36 % | €9,79 | €9,94 | €9,70 | 180,00K |
| 2026-09-15 | €9,76 | -0,46 % | €9,81 | €9,90 | €9,68 | 289,05K |
| 2026-09-14 | €9,80 | 0,00 % | €9,62 | €9,82 | €9,55 | 240,14K |
| 2026-09-11 | €9,80 | -0,46 % | €9,65 | €9,82 | €9,65 | 241,58K |
| 2026-09-10 | €9,85 | -0,46 % | €9,88 | €9,93 | €9,77 | 323,42K |
| 2026-09-09 | €9,89 | +0,05 % | €9,81 | €9,89 | €9,61 | 245,48K |
| 2026-09-08 | €9,89 | -1,84 % | €10,05 | €10,07 | €9,86 | 131,28K |
| 2026-09-07 | €10,07 | 0,00 % | €10,07 | €10,24 | €9,99 | 107,85K |
| 2026-09-04 | €10,07 | +2,60 % | €9,92 | €10,12 | €9,85 | 307,18K |
| 2026-09-03 | €9,81 | -0,46 % | €9,82 | €9,89 | €9,77 | 129,96K |
| 2026-09-02 | €9,86 | +0,77 % | €9,76 | €9,93 | €9,73 | 295,50K |
| 2026-09-01 | €9,78 | -2,35 % | €10,00 | €10,00 | €9,75 | 334,78K |
| 2026-08-31 | €10,02 | -1,67 % | €10,06 | €10,19 | €10,02 | 160,80K |
| 2026-08-28 | €10,19 | -0,59 % | €10,25 | €10,29 | €10,15 | 161,05K |
| 2026-08-27 | €10,25 | -0,87 % | €10,26 | €10,30 | €10,20 | 277,07K |
| 2026-08-26 | €10,34 | +0,10 % | €10,31 | €10,48 | €10,30 | 158,52K |
| 2026-08-25 | €10,33 | +0,49 % | €10,25 | €10,38 | €10,23 | 99,92K |
| 2026-08-24 | €10,28 | +1,48 % | €10,13 | €10,30 | €10,09 | 121,85K |
| 2026-08-21 | €10,13 | -0,39 % | €10,13 | €10,18 | €10,10 | 120,26K |
| 2026-08-20 | €10,17 | +0,79 % | €10,03 | €10,22 | €10,03 | 168,43K |
| 2026-08-19 | €10,09 | +0,40 % | €10,00 | €10,10 | €9,95 | 157,52K |
| 2026-08-18 | €10,05 | -0,50 % | €10,05 | €10,23 | €10,00 | 185,27K |
| 2026-08-17 | €10,10 | -1,37 % | €10,25 | €10,25 | €10,08 | 129,34K |
| 2026-08-14 | €10,24 | -0,10 % | €10,30 | €10,34 | €10,23 | 94,24K |
| 2026-08-13 | €10,25 | -0,49 % | €10,30 | €10,38 | €10,22 | 159,78K |
| 2026-08-12 | €10,30 | +2,28 % | €10,11 | €10,30 | €10,00 | 325,87K |
| 2026-08-11 | €10,07 | +0,70 % | €10,00 | €10,19 | €9,92 | 308,35K |
| 2026-08-10 | €10,00 | -1,67 % | €10,16 | €10,22 | €9,98 | 200,22K |
| 2026-08-07 | €10,17 | -1,26 % | €10,34 | €10,34 | €10,17 | 117,96K |
| 2026-08-06 | €10,30 | -1,06 % | €10,28 | €10,49 | €10,25 | 175,61K |
| 2026-08-05 | €10,41 | -0,29 % | €10,41 | €10,53 | €10,35 | 175,35K |
| 2026-08-04 | €10,44 | +0,38 % | €10,40 | €10,54 | €10,33 | 188,56K |
| 2026-08-03 | €10,40 | +0,29 % | €10,50 | €10,72 | €10,40 | 413,72K |
| 2026-07-31 | €10,37 | -2,72 % | €10,32 | €10,57 | €10,21 | 400,31K |
| 2026-07-30 | €10,66 | +1,81 % | €10,40 | €10,77 | €10,27 | 309,83K |
| 2026-07-29 | €10,47 | -0,76 % | €10,54 | €10,55 | €10,41 | 262,59K |
| 2026-07-28 | €10,55 | +0,09 % | €10,54 | €10,72 | €10,50 | 158,71K |
| 2026-07-27 | €10,54 | +0,96 % | €10,47 | €10,65 | €10,47 | 227,97K |
| 2026-07-24 | €10,44 | +2,76 % | €10,11 | €10,44 | €10,11 | 180,56K |
| 2026-07-23 | €10,16 | -1,93 % | €10,28 | €10,32 | €10,12 | 230,09K |
| 2026-07-22 | €10,36 | -2,17 % | €10,59 | €10,59 | €10,32 | 340,75K |
| 2026-07-21 | €10,59 | +0,09 % | €10,47 | €10,66 | €10,43 | 322,19K |
| 2026-07-20 | €10,58 | -0,09 % | €10,49 | €10,65 | €10,48 | 262,33K |
| 2026-07-17 | €10,59 | -1,58 % | €10,67 | €10,76 | €10,58 | 283,11K |
| 2026-07-16 | €10,76 | +0,19 % | €10,74 | €11,00 | €10,57 | 284,22K |
| 2026-07-15 | €10,74 | -0,56 % | €10,80 | €10,80 | €10,40 | 357,45K |
| 2026-07-14 | €10,80 | -2,44 % | €11,02 | €11,02 | €10,69 | 392,33K |
| 2026-07-13 | €11,07 | -0,81 % | €11,12 | €11,22 | €10,95 | 274,53K |
| 2026-07-10 | €11,16 | 0,00 % | €11,20 | €11,38 | €11,07 | 383,69K |
| 2026-07-09 | €11,16 | -0,45 % | €11,27 | €11,34 | €11,03 | 287,03K |
| 2026-07-08 | €11,21 | -5,16 % | €11,77 | €11,77 | €11,16 | 366,11K |
| 2026-07-07 | €11,82 | +1,20 % | €11,75 | €11,82 | €11,66 | 169,88K |
| 2026-07-06 | €11,68 | -2,67 % | €11,80 | €11,86 | €11,55 | 248,63K |
| 2026-07-03 | €12,00 | +0,42 % | €11,97 | €12,00 | €11,86 | 168,93K |
| 2026-07-02 | €11,95 | +0,08 % | €12,05 | €12,07 | €11,89 | 267,62K |
| 2026-07-01 | €11,94 | -1,73 % | €12,20 | €12,20 | €11,86 | 357,86K |
| 2026-06-30 | €12,15 | +0,08 % | €12,19 | €12,34 | €12,01 | 298,71K |
| 2026-06-29 | €12,14 | -1,06 % | €12,26 | €12,27 | €12,02 | 304,11K |
| 2026-06-26 | €12,27 | -0,89 % | €12,28 | €12,41 | €12,13 | 156,79K |
| 2026-06-25 | €12,38 | +1,64 % | €12,24 | €12,47 | €12,21 | 302,67K |
| 2026-06-24 | €12,18 | +0,33 % | €12,12 | €12,23 | €11,98 | 221,45K |
| 2026-06-23 | €12,14 | -1,62 % | €12,23 | €12,30 | €12,06 | 351,05K |
| 2026-06-22 | €12,34 | -0,80 % | €12,38 | €12,53 | €12,31 | 318,08K |
| 2026-06-19 | €12,44 | +1,63 % | €12,25 | €12,49 | €12,11 | 1,20M |
| 2026-06-18 | €12,24 | +2,60 % | €11,96 | €12,24 | €11,87 | 309,92K |
| 2026-06-17 | €11,93 | +0,68 % | €11,80 | €11,95 | €11,71 | 363,39K |
| 2026-06-16 | €11,85 | +0,25 % | €11,82 | €11,95 | €11,68 | 316,50K |
| 2026-06-15 | €11,82 | +2,07 % | €11,81 | €11,95 | €11,58 | 459,29K |
| 2026-06-12 | €11,58 | +3,76 % | €11,30 | €11,58 | €11,30 | 223,30K |
| 2026-06-11 | €11,16 | -0,36 % | €11,21 | €11,26 | €11,02 | 197,15K |
| 2026-06-10 | €11,20 | +0,54 % | €11,26 | €11,28 | €11,08 | 270,37K |
| 2026-06-09 | €11,14 | +0,63 % | €11,13 | €11,37 | €10,99 | 266,44K |
| 2026-06-08 | €11,07 | +0,91 % | €10,90 | €11,20 | €10,81 | 297,37K |
| 2026-06-05 | €10,97 | -0,63 % | €11,00 | €11,09 | €10,94 | 257,18K |
| 2026-06-04 | €11,04 | -0,99 % | €11,07 | €11,27 | €11,03 | 222,83K |
| 2026-06-03 | €11,15 | +0,36 % | €11,04 | €11,27 | €11,01 | 335,35K |
| 2026-06-02 | €11,11 | -0,89 % | €11,27 | €11,34 | €11,03 | 460,33K |
| 2026-06-01 | €11,21 | -0,18 % | €11,10 | €11,25 | €10,99 | 290,41K |
| 2026-05-29 | €11,23 | -0,97 % | €11,34 | €11,36 | €11,08 | 861,17K |