Börse:
6,983€
0,50%
Echtzeit-Aktienkurs Melia Hotels International S.A.
Bid:
6,885€
Ask:
7,080€
Aktienkurse zur Melia Hotels International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 6,97 | 7,07 | 6,93 | 6,98 | 0,87% | - |
| 24.02.2021 | 6,73 | 7,00 | 6,73 | 6,92 | 1,95% | - |
| 23.02.2021 | 6,70 | 7,06 | 6,67 | 6,78 | 0,71% | - |
| 22.02.2021 | 6,49 | 6,75 | 6,41 | 6,74 | 4,34% | 1.394.218,00 |
| 19.02.2021 | 6,24 | 6,46 | 6,22 | 6,46 | 3,78% | 811.136,00 |
| 18.02.2021 | 6,34 | 6,34 | 6,20 | 6,22 | -0,96% | 636.152,00 |
| 17.02.2021 | 6,32 | 6,42 | 6,20 | 6,28 | -0,16% | 816.307,00 |
| 16.02.2021 | 6,42 | 6,46 | 6,22 | 6,29 | -1,41% | 1.115.757,00 |
| 15.02.2021 | 6,00 | 6,42 | 6,00 | 6,38 | 5,02% | 1.093.385,00 |
| 12.02.2021 | 6,10 | 6,16 | 5,91 | 6,08 | 0,25% | 714.343,00 |
| 11.02.2021 | 6,16 | 6,19 | 5,93 | 6,06 | -1,06% | 752.518,00 |
| 10.02.2021 | 6,35 | 6,37 | 6,05 | 6,13 | -2,23% | 970.045,00 |
| 09.02.2021 | 6,30 | 6,50 | 6,22 | 6,27 | 0,24% | 1.419.241,00 |
| 08.02.2021 | 6,04 | 6,27 | 6,02 | 6,25 | 4,34% | 1.667.197,00 |
| 05.02.2021 | 5,77 | 6,00 | 5,77 | 5,99 | 2,83% | 1.692.641,00 |
| 04.02.2021 | 5,63 | 5,83 | 5,62 | 5,83 | 4,95% | 1.236.091,00 |
| 03.02.2021 | 5,74 | 5,84 | 5,55 | 5,55 | -2,63% | 1.259.802,00 |
| 02.02.2021 | 5,58 | 5,73 | 5,53 | 5,70 | 3,45% | 922.022,00 |
| 01.02.2021 | 5,45 | 5,52 | 5,40 | 5,51 | 2,04% | 791.425,00 |
| 29.01.2021 | 5,46 | 5,50 | 5,30 | 5,40 | -1,82% | 1.269.851,00 |
| 28.01.2021 | 5,36 | 5,55 | 5,36 | 5,50 | 0,00% | 1.015.215,00 |
| 27.01.2021 | 5,50 | 5,65 | 5,41 | 5,50 | -0,27% | 798.724,00 |
| 26.01.2021 | 5,24 | 5,55 | 5,24 | 5,52 | 3,47% | 814.479,00 |
| 25.01.2021 | 5,52 | 5,54 | 5,20 | 5,33 | -4,39% | 1.624.507,00 |
| 22.01.2021 | 5,67 | 5,70 | 5,56 | 5,58 | -3,04% | 953.979,00 |
| 21.01.2021 | 5,86 | 5,91 | 5,72 | 5,75 | -1,46% | 1.181.029,00 |
| 20.01.2021 | 5,86 | 5,97 | 5,80 | 5,84 | 0,43% | 789.464,00 |
| 19.01.2021 | 5,72 | 5,92 | 5,72 | 5,81 | 0,00% | 680.132,00 |
| 18.01.2021 | 5,68 | 5,84 | 5,64 | 5,81 | 1,40% | 607.518,00 |
| 15.01.2021 | 5,72 | 5,88 | 5,70 | 5,73 | 0,26% | 1.076.593,00 |
| 14.01.2021 | 5,67 | 5,82 | 5,62 | 5,72 | 1,69% | 812.942,00 |
| 13.01.2021 | 5,69 | 5,69 | 5,57 | 5,62 | -1,32% | 896.486,00 |
| 12.01.2021 | 5,64 | 5,74 | 5,55 | 5,70 | 3,55% | 902.212,00 |
| 11.01.2021 | 5,60 | 5,60 | 5,48 | 5,50 | -2,40% | 1.018.276,00 |
| 08.01.2021 | 5,60 | 5,73 | 5,58 | 5,64 | 1,81% | 984.489,00 |
| 07.01.2021 | 5,60 | 5,62 | 5,43 | 5,54 | -0,98% | 980.302,00 |
| 06.01.2021 | 5,45 | 5,62 | 5,38 | 5,59 | 4,49% | 1.079.675,00 |
| 05.01.2021 | 5,25 | 5,48 | 5,22 | 5,35 | -0,09% | 1.458.523,00 |
| 04.01.2021 | 5,74 | 5,89 | 5,34 | 5,36 | -6,38% | 2.186.119,00 |
| 31.12.2020 | 5,72 | 5,84 | 5,72 | 5,72 | -1,72% | 369.355,00 |
| 30.12.2020 | 5,73 | 5,91 | 5,70 | 5,82 | 1,39% | 733.021,00 |
| 29.12.2020 | 5,84 | 6,00 | 5,72 | 5,74 | -1,54% | 1.028.598,00 |
| 28.12.2020 | 5,95 | 5,97 | 5,82 | 5,83 | -0,51% | 640.159,00 |
| 24.12.2020 | 5,80 | 5,97 | 5,78 | 5,86 | 1,12% | 584.056,00 |
| 23.12.2020 | 5,49 | 5,80 | 5,48 | 5,80 | 6,62% | 1.135.817,00 |
| 22.12.2020 | 5,50 | 5,61 | 5,43 | 5,44 | -0,09% | 935.246,00 |
| 21.12.2020 | 5,10 | 5,47 | 4,94 | 5,44 | -2,07% | 2.223.770,00 |
| 18.12.2020 | 5,66 | 5,75 | 5,52 | 5,56 | -2,29% | 1.026.079,00 |
| 17.12.2020 | 5,74 | 5,83 | 5,66 | 5,69 | -0,18% | 688.525,00 |
| 16.12.2020 | 5,80 | 5,87 | 5,65 | 5,70 | -1,47% | 1.151.727,00 |
| 15.12.2020 | 5,68 | 5,82 | 5,52 | 5,78 | 6,84% | 1.618.578,00 |
| 14.12.2020 | 5,62 | 5,63 | 5,36 | 5,41 | -1,55% | 1.212.214,00 |
| 11.12.2020 | 5,65 | 5,65 | 5,43 | 5,50 | -2,83% | 1.302.488,00 |
| 10.12.2020 | 5,78 | 5,78 | 5,54 | 5,66 | -1,48% | 1.956.996,00 |
| 09.12.2020 | 5,81 | 5,97 | 5,71 | 5,74 | -0,35% | 1.352.258,00 |
| 08.12.2020 | 6,00 | 6,00 | 5,76 | 5,76 | -2,70% | 907.845,00 |
| 07.12.2020 | 5,87 | 6,03 | 5,81 | 5,92 | 1,20% | 1.454.525,00 |
| 04.12.2020 | 5,75 | 6,08 | 5,75 | 5,85 | 0,86% | 2.269.162,00 |
| 03.12.2020 | 5,85 | 5,85 | 5,68 | 5,80 | 0,09% | 2.014.110,00 |
| 02.12.2020 | 5,75 | 5,88 | 5,73 | 5,80 | 1,40% | 1.738.464,00 |
| 01.12.2020 | 5,47 | 5,74 | 5,43 | 5,72 | 5,83% | 1.817.479,00 |
| 30.11.2020 | 5,42 | 5,55 | 5,34 | 5,40 | -1,64% | 1.829.300,00 |
| 27.11.2020 | 5,32 | 5,49 | 5,28 | 5,49 | 2,43% | 1.399.520,00 |
| 26.11.2020 | 5,50 | 5,51 | 5,27 | 5,36 | -1,56% | 1.665.294,00 |
| 25.11.2020 | 5,43 | 5,50 | 5,21 | 5,45 | 0,93% | 2.364.288,00 |
| 24.11.2020 | 5,09 | 5,47 | 5,09 | 5,40 | 7,90% | 2.804.965,00 |
| 23.11.2020 | 4,86 | 5,05 | 4,80 | 5,00 | 5,89% | 1.923.130,00 |
| 20.11.2020 | 4,78 | 4,87 | 4,64 | 4,72 | -1,42% | 963.216,00 |
| 19.11.2020 | 4,93 | 4,93 | 4,79 | 4,79 | -3,31% | 1.058.728,00 |
| 18.11.2020 | 4,98 | 5,06 | 4,91 | 4,95 | -0,76% | 1.505.253,00 |
| 17.11.2020 | 5,20 | 5,20 | 4,88 | 4,99 | -2,69% | 2.115.030,00 |
| 16.11.2020 | 4,75 | 5,24 | 4,71 | 5,13 | 10,13% | 4.507.352,00 |
| 13.11.2020 | 4,60 | 4,72 | 4,53 | 4,66 | -0,77% | 1.928.208,00 |
| 12.11.2020 | 4,60 | 4,70 | 4,44 | 4,69 | 0,56% | 2.269.935,00 |
| 11.11.2020 | 4,54 | 4,78 | 4,36 | 4,67 | 3,83% | 3.286.010,00 |
| 10.11.2020 | 4,38 | 4,79 | 4,21 | 4,50 | -0,49% | 6.224.248,00 |
| 09.11.2020 | 3,35 | 4,63 | 3,35 | 4,52 | 37,08% | 9.524.644,00 |
| 06.11.2020 | 3,25 | 3,35 | 3,12 | 3,30 | 0,80% | 2.186.949,00 |
| 05.11.2020 | 3,21 | 3,30 | 3,10 | 3,27 | 2,00% | 1.630.870,00 |
| 04.11.2020 | 3,08 | 3,22 | 3,05 | 3,21 | 0,88% | 1.060.065,00 |
| 03.11.2020 | 3,14 | 3,26 | 3,12 | 3,18 | 1,21% | 959.025,00 |
| 02.11.2020 | 3,17 | 3,19 | 3,05 | 3,14 | -1,26% | 1.154.060,00 |
| 30.10.2020 | 3,00 | 3,18 | 3,00 | 3,18 | 3,52% | 1.579.150,00 |
| 29.10.2020 | 3,00 | 3,11 | 2,94 | 3,07 | 2,06% | 1.806.676,00 |
| 28.10.2020 | 3,04 | 3,07 | 2,94 | 3,01 | -3,53% | 2.098.230,00 |
| 27.10.2020 | 3,19 | 3,20 | 3,05 | 3,12 | -1,39% | 1.882.539,00 |
| 26.10.2020 | 3,17 | 3,34 | 3,11 | 3,16 | -3,12% | 1.627.510,00 |
| 23.10.2020 | 3,12 | 3,29 | 3,12 | 3,27 | 5,76% | 2.316.960,00 |
| 22.10.2020 | 3,00 | 3,10 | 2,95 | 3,09 | 2,59% | 1.124.163,00 |
| 21.10.2020 | 3,10 | 3,12 | 3,00 | 3,01 | -1,89% | 1.577.745,00 |
| 20.10.2020 | 2,98 | 3,10 | 2,95 | 3,07 | 1,32% | 2.288.737,00 |
| 19.10.2020 | 3,04 | 3,08 | 2,96 | 3,03 | 0,46% | 1.995.763,00 |
| 16.10.2020 | 3,08 | 3,11 | 2,97 | 3,01 | -2,21% | 2.069.754,00 |
| 15.10.2020 | 3,05 | 3,10 | 2,92 | 3,08 | -0,58% | 2.399.058,00 |
| 14.10.2020 | 3,11 | 3,14 | 3,01 | 3,10 | -5,26% | 2.017.481,00 |
| 13.10.2020 | 3,37 | 3,37 | 3,25 | 3,27 | -3,42% | 581.733,00 |
| 12.10.2020 | 3,48 | 3,48 | 3,38 | 3,39 | -1,97% | 638.559,00 |
| 09.10.2020 | 3,38 | 3,48 | 3,38 | 3,46 | 1,53% | 814.791,00 |
| 08.10.2020 | 3,41 | 3,52 | 3,37 | 3,40 | 0,95% | 1.267.872,00 |
| 07.10.2020 | 3,34 | 3,41 | 3,24 | 3,37 | -0,30% | 790.040,00 |