Börse:
6,465€
-2,02%
Echtzeit-Aktienkurs Melia Hotels International SA
Bid:
6,286€
Ask:
6,644€
Aktienkurse zur Melia Hotels International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2022 | 6,49 | 6,61 | 6,44 | 6,52 | -1,12% | 609.416,00 |
| 26.01.2022 | 6,42 | 6,67 | 6,42 | 6,60 | 3,19% | 1.046.904,00 |
| 25.01.2022 | 6,32 | 6,50 | 6,28 | 6,39 | 1,30% | 946.955,00 |
| 24.01.2022 | 6,50 | 6,54 | 6,26 | 6,31 | -3,28% | 1.196.172,00 |
| 21.01.2022 | 6,43 | 6,57 | 6,38 | 6,53 | -0,73% | 1.101.395,00 |
| 20.01.2022 | 6,43 | 6,58 | 6,43 | 6,57 | 2,40% | 932.553,00 |
| 19.01.2022 | 6,44 | 6,58 | 6,39 | 6,42 | -0,59% | 913.697,00 |
| 18.01.2022 | 6,49 | 6,51 | 6,41 | 6,46 | -1,04% | 806.479,00 |
| 17.01.2022 | 6,50 | 6,59 | 6,47 | 6,53 | 1,40% | 709.941,00 |
| 14.01.2022 | 6,49 | 6,52 | 6,38 | 6,44 | -1,59% | 773.342,00 |
| 13.01.2022 | 6,41 | 6,57 | 6,34 | 6,54 | 1,14% | 687.791,00 |
| 12.01.2022 | 6,51 | 6,65 | 6,45 | 6,47 | 0,87% | 1.323.532,00 |
| 11.01.2022 | 6,47 | 6,53 | 6,41 | 6,41 | 0,19% | 745.712,00 |
| 10.01.2022 | 6,45 | 6,59 | 6,38 | 6,40 | -0,03% | 1.255.571,00 |
| 07.01.2022 | 6,40 | 6,44 | 6,31 | 6,40 | 0,03% | 1.645.381,00 |
| 06.01.2022 | 6,25 | 6,50 | 6,15 | 6,40 | 1,04% | 640.507,00 |
| 05.01.2022 | 6,34 | 6,40 | 6,24 | 6,33 | 0,19% | 569.142,00 |
| 04.01.2022 | 6,30 | 6,39 | 6,27 | 6,32 | 1,28% | 921.803,00 |
| 03.01.2022 | 6,03 | 6,28 | 6,03 | 6,24 | 3,97% | 683.266,00 |
| 30.12.2021 | 5,89 | 6,01 | 5,87 | 6,00 | 1,01% | 651.719,00 |
| 29.12.2021 | 6,05 | 6,08 | 5,94 | 5,94 | -1,56% | 504.906,00 |
| 28.12.2021 | 6,00 | 6,08 | 6,00 | 6,04 | 0,47% | 371.398,00 |
| 27.12.2021 | 5,89 | 6,09 | 5,79 | 6,01 | 1,28% | 784.509,00 |
| 23.12.2021 | 5,90 | 6,05 | 5,90 | 5,93 | 0,44% | 915.902,00 |
| 22.12.2021 | 5,67 | 5,92 | 5,66 | 5,91 | 3,80% | 860.890,00 |
| 21.12.2021 | 5,50 | 5,72 | 5,43 | 5,69 | 4,10% | 842.868,00 |
| 20.12.2021 | 5,34 | 5,51 | 5,24 | 5,47 | -1,37% | 1.016.760,00 |
| 17.12.2021 | 5,35 | 5,55 | 5,32 | 5,54 | 3,47% | 948.631,00 |
| 16.12.2021 | 5,59 | 5,59 | 5,36 | 5,36 | -1,54% | 689.933,00 |
| 15.12.2021 | 5,57 | 5,61 | 5,42 | 5,44 | -2,37% | 660.244,00 |
| 14.12.2021 | 5,62 | 5,68 | 5,48 | 5,57 | 0,18% | 1.101.730,00 |
| 13.12.2021 | 5,76 | 5,83 | 5,56 | 5,56 | -2,97% | 616.097,00 |
| 10.12.2021 | 5,85 | 5,90 | 5,73 | 5,73 | -2,05% | 928.594,00 |
| 09.12.2021 | 6,08 | 6,08 | 5,85 | 5,85 | -2,86% | 718.613,00 |
| 08.12.2021 | 5,99 | 6,09 | 5,72 | 6,02 | 1,01% | 1.392.909,00 |
| 07.12.2021 | 5,99 | 6,11 | 5,91 | 5,96 | 1,36% | 933.300,00 |
| 06.12.2021 | 5,71 | 5,88 | 5,60 | 5,88 | 4,36% | 855.369,00 |
| 03.12.2021 | 5,66 | 5,78 | 5,61 | 5,64 | 1,00% | 704.492,00 |
| 02.12.2021 | 5,58 | 5,72 | 5,52 | 5,58 | -1,55% | 1.412.002,00 |
| 01.12.2021 | 5,59 | 5,77 | 5,54 | 5,67 | 2,79% | 912.992,00 |
| 30.11.2021 | 5,65 | 5,76 | 5,49 | 5,52 | -3,67% | 2.057.168,00 |
| 29.11.2021 | 5,91 | 5,98 | 5,70 | 5,73 | -1,92% | 1.933.504,00 |
| 26.11.2021 | 6,01 | 6,07 | 5,68 | 5,84 | -7,77% | 3.071.265,00 |
| 25.11.2021 | 6,15 | 6,37 | 6,11 | 6,33 | 5,64% | 1.223.971,00 |
| 24.11.2021 | 5,92 | 6,02 | 5,84 | 5,99 | 0,84% | 1.126.974,00 |
| 23.11.2021 | 5,99 | 6,07 | 5,88 | 5,94 | -0,80% | 1.139.190,00 |
| 22.11.2021 | 6,06 | 6,16 | 5,85 | 5,99 | -1,22% | 1.815.733,00 |
| 19.11.2021 | 6,16 | 6,19 | 5,96 | 6,06 | -1,24% | 2.322.570,00 |
| 18.11.2021 | 6,31 | 6,34 | 6,09 | 6,14 | -1,67% | 1.357.654,00 |
| 17.11.2021 | 6,54 | 6,54 | 6,24 | 6,24 | -4,00% | 1.519.520,00 |
| 16.11.2021 | 6,52 | 6,79 | 6,47 | 6,50 | 1,91% | 1.775.100,00 |
| 15.11.2021 | 6,34 | 6,54 | 6,28 | 6,38 | 0,50% | 911.401,00 |
| 12.11.2021 | 6,54 | 6,54 | 6,31 | 6,35 | -2,40% | 1.037.641,00 |
| 11.11.2021 | 6,68 | 6,68 | 6,37 | 6,51 | -2,90% | 1.486.593,00 |
| 10.11.2021 | 6,75 | 6,89 | 6,65 | 6,70 | -1,79% | 1.977.245,00 |
| 09.11.2021 | 6,66 | 6,87 | 6,64 | 6,82 | 1,40% | 2.089.734,00 |
| 08.11.2021 | 6,78 | 6,92 | 6,62 | 6,73 | -2,58% | 1.907.489,00 |
| 05.11.2021 | 6,42 | 6,91 | 6,25 | 6,91 | 8,18% | 2.154.788,00 |
| 04.11.2021 | 6,39 | 6,49 | 6,34 | 6,38 | 0,09% | 659.635,00 |
| 03.11.2021 | 6,39 | 6,41 | 6,23 | 6,38 | 0,16% | 741.134,00 |
| 02.11.2021 | 6,41 | 6,47 | 6,34 | 6,37 | -1,06% | 525.864,00 |
| 01.11.2021 | 6,35 | 6,53 | 6,35 | 6,44 | 1,16% | 890.639,00 |
| 29.10.2021 | 6,25 | 6,43 | 6,23 | 6,36 | -0,72% | 703.598,00 |
| 28.10.2021 | 6,36 | 6,43 | 6,23 | 6,41 | 1,68% | 1.158.904,00 |
| 27.10.2021 | 6,30 | 6,34 | 6,15 | 6,30 | -0,51% | 900.600,00 |
| 26.10.2021 | 6,29 | 6,48 | 6,25 | 6,33 | 1,41% | 892.766,00 |
| 25.10.2021 | 6,28 | 6,35 | 6,12 | 6,25 | -1,51% | 1.613.313,00 |
| 22.10.2021 | 6,45 | 6,45 | 6,22 | 6,34 | -0,60% | 1.346.052,00 |
| 21.10.2021 | 6,31 | 6,46 | 6,19 | 6,38 | 0,41% | 1.183.495,00 |
| 20.10.2021 | 6,83 | 6,83 | 6,31 | 6,35 | -6,91% | 2.508.286,00 |
| 19.10.2021 | 7,01 | 7,03 | 6,81 | 6,83 | -2,65% | 820.180,00 |
| 18.10.2021 | 7,03 | 7,08 | 6,91 | 7,01 | -1,07% | 1.163.049,00 |
| 15.10.2021 | 6,78 | 7,09 | 6,78 | 7,09 | 4,70% | 1.488.464,00 |
| 14.10.2021 | 6,77 | 6,87 | 6,74 | 6,77 | 1,20% | 732.960,00 |
| 13.10.2021 | 6,63 | 6,83 | 6,63 | 6,69 | 0,24% | 949.913,00 |
| 12.10.2021 | 6,64 | 6,73 | 6,61 | 6,67 | -0,83% | 509.532,00 |
| 11.10.2021 | 6,62 | 6,73 | 6,61 | 6,73 | 0,36% | 472.692,00 |
| 08.10.2021 | 6,59 | 6,77 | 6,59 | 6,71 | 1,45% | 641.947,00 |
| 07.10.2021 | 6,56 | 6,63 | 6,53 | 6,61 | 1,54% | 650.242,00 |
| 06.10.2021 | 6,65 | 6,65 | 6,40 | 6,51 | -3,01% | 1.098.151,00 |
| 05.10.2021 | 6,77 | 6,83 | 6,59 | 6,71 | -0,97% | 764.597,00 |
| 04.10.2021 | 6,74 | 6,89 | 6,70 | 6,78 | -0,44% | 1.013.234,00 |
| 01.10.2021 | 6,32 | 6,81 | 6,25 | 6,81 | 5,88% | 1.272.014,00 |
| 30.09.2021 | 6,69 | 6,72 | 6,40 | 6,43 | -3,16% | 961.617,00 |
| 29.09.2021 | 6,57 | 6,71 | 6,51 | 6,64 | 0,85% | 930.185,00 |
| 28.09.2021 | 6,69 | 6,75 | 6,55 | 6,58 | -1,61% | 1.245.497,00 |
| 27.09.2021 | 6,49 | 6,72 | 6,47 | 6,69 | 3,88% | 1.397.900,00 |
| 24.09.2021 | 6,29 | 6,46 | 6,26 | 6,44 | 2,25% | 986.803,00 |
| 23.09.2021 | 6,14 | 6,32 | 6,14 | 6,30 | 2,51% | 1.046.845,00 |
| 22.09.2021 | 5,96 | 6,15 | 5,96 | 6,15 | 3,09% | 1.558.157,00 |
| 21.09.2021 | 5,86 | 5,99 | 5,86 | 5,96 | 0,47% | 1.259.167,00 |
| 20.09.2021 | 5,80 | 5,99 | 5,66 | 5,93 | 1,19% | 1.200.919,00 |
| 17.09.2021 | 5,80 | 5,97 | 5,80 | 5,86 | 2,05% | 975.927,00 |
| 16.09.2021 | 5,65 | 5,77 | 5,61 | 5,75 | 3,57% | 660.885,00 |
| 15.09.2021 | 5,71 | 5,74 | 5,54 | 5,55 | -2,67% | 753.551,00 |
| 14.09.2021 | 5,75 | 5,82 | 5,69 | 5,70 | -1,32% | 723.003,00 |
| 13.09.2021 | 5,73 | 5,78 | 5,65 | 5,78 | 1,44% | 1.853.864,00 |
| 10.09.2021 | 5,85 | 5,86 | 5,69 | 5,69 | -2,67% | 591.936,00 |
| 09.09.2021 | 5,76 | 5,86 | 5,63 | 5,85 | 1,11% | 736.624,00 |
| 08.09.2021 | 5,70 | 5,94 | 5,67 | 5,79 | 0,77% | 782.428,00 |