7,133€
-0,94%
Echtzeit-Aktienkurs Melia Hotels International S.A.
Bid:
Ask:
Aktienkurse zur Melia Hotels International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 7,14 | 7,18 | 7,04 | 7,16 | -0,59% | - |
| 18.04.2024 | 7,14 | 7,20 | 7,08 | 7,20 | 2,06% | 414.563,00 |
| 17.04.2024 | 7,03 | 7,17 | 7,01 | 7,06 | 0,00% | 334.548,00 |
| 16.04.2024 | 7,30 | 7,30 | 6,99 | 7,06 | -2,01% | 572.111,00 |
| 15.04.2024 | 7,16 | 7,33 | 7,16 | 7,20 | -0,48% | 426.464,00 |
| 12.04.2024 | 7,46 | 7,50 | 7,24 | 7,24 | -2,49% | 537.697,00 |
| 11.04.2024 | 7,37 | 7,46 | 7,32 | 7,42 | 2,27% | 939.331,00 |
| 10.04.2024 | 7,19 | 7,28 | 7,12 | 7,26 | 0,83% | 463.390,00 |
| 09.04.2024 | 7,33 | 7,33 | 7,20 | 7,20 | -2,04% | 489.686,00 |
| 08.04.2024 | 7,26 | 7,37 | 7,26 | 7,35 | 0,75% | 251.136,00 |
| 05.04.2024 | 7,37 | 7,38 | 7,24 | 7,29 | -2,02% | 373.391,00 |
| 04.04.2024 | 7,37 | 7,46 | 7,33 | 7,44 | 0,95% | 486.740,00 |
| 03.04.2024 | 7,20 | 7,38 | 7,10 | 7,37 | 1,66% | 476.690,00 |
| 02.04.2024 | 7,47 | 7,49 | 7,23 | 7,25 | -3,20% | 844.711,00 |
| 28.03.2024 | 7,40 | 7,52 | 7,35 | 7,49 | 1,28% | 450.204,00 |
| 27.03.2024 | 7,41 | 7,48 | 7,37 | 7,40 | -0,20% | 511.456,00 |
| 26.03.2024 | 7,37 | 7,45 | 7,36 | 7,41 | 0,82% | 630.386,00 |
| 25.03.2024 | 7,24 | 7,36 | 7,23 | 7,35 | 1,31% | 433.587,00 |
| 22.03.2024 | 7,12 | 7,27 | 7,11 | 7,26 | 1,47% | 722.026,00 |
| 21.03.2024 | 7,00 | 7,17 | 6,99 | 7,15 | 2,58% | 775.963,00 |
| 20.03.2024 | 6,96 | 6,97 | 6,90 | 6,97 | 0,22% | 422.484,00 |
| 19.03.2024 | 6,90 | 6,97 | 6,86 | 6,96 | 0,65% | 383.181,00 |
| 18.03.2024 | 6,84 | 6,94 | 6,82 | 6,91 | 1,39% | 580.169,00 |
| 15.03.2024 | 6,87 | 6,89 | 6,72 | 6,82 | -2,22% | 1.024.237,00 |
| 14.03.2024 | 6,99 | 7,05 | 6,95 | 6,97 | -0,07% | 709.540,00 |
| 13.03.2024 | 6,95 | 6,98 | 6,88 | 6,98 | 0,94% | 581.449,00 |
| 12.03.2024 | 6,80 | 6,91 | 6,79 | 6,91 | 1,92% | 504.626,00 |
| 11.03.2024 | 6,69 | 6,78 | 6,69 | 6,78 | 1,27% | 365.251,00 |
| 08.03.2024 | 6,63 | 6,73 | 6,63 | 6,70 | 0,53% | 322.322,00 |
| 07.03.2024 | 6,63 | 6,70 | 6,61 | 6,66 | 0,00% | 433.021,00 |
| 06.03.2024 | 6,60 | 6,71 | 6,59 | 6,66 | 1,14% | 432.970,00 |
| 05.03.2024 | 6,48 | 6,59 | 6,41 | 6,59 | 1,23% | 623.068,00 |
| 04.03.2024 | 6,71 | 6,75 | 6,50 | 6,51 | -2,62% | 567.784,00 |
| 01.03.2024 | 6,59 | 6,70 | 6,59 | 6,68 | 1,37% | 686.873,00 |
| 29.02.2024 | 6,69 | 6,69 | 6,50 | 6,59 | -1,86% | 766.212,00 |
| 28.02.2024 | 6,78 | 6,80 | 6,66 | 6,72 | -1,54% | 478.658,00 |
| 27.02.2024 | 6,87 | 6,90 | 6,78 | 6,82 | -2,29% | 484.916,00 |
| 26.02.2024 | 6,93 | 7,00 | 6,87 | 6,98 | 0,79% | 439.316,00 |
| 23.02.2024 | 6,84 | 6,93 | 6,81 | 6,93 | 0,73% | 484.955,00 |
| 22.02.2024 | 6,92 | 6,97 | 6,82 | 6,88 | 0,36% | 936.618,00 |
| 21.02.2024 | 6,79 | 6,86 | 6,68 | 6,85 | 0,88% | 910.896,00 |
| 20.02.2024 | 6,16 | 6,82 | 6,16 | 6,79 | 10,95% | 3.573.197,00 |
| 19.02.2024 | 6,11 | 6,18 | 6,10 | 6,12 | -0,49% | 302.971,00 |
| 16.02.2024 | 6,31 | 6,31 | 6,12 | 6,15 | -0,97% | 485.852,00 |
| 15.02.2024 | 6,22 | 6,32 | 6,19 | 6,21 | 0,40% | 310.869,00 |
| 14.02.2024 | 6,17 | 6,21 | 6,16 | 6,19 | -0,48% | 244.256,00 |
| 13.02.2024 | 6,35 | 6,37 | 6,16 | 6,22 | -2,59% | 431.997,00 |
| 12.02.2024 | 6,35 | 6,40 | 6,30 | 6,38 | 1,19% | 292.152,00 |
| 09.02.2024 | 6,35 | 6,41 | 6,29 | 6,31 | -0,39% | 517.330,00 |
| 08.02.2024 | 6,32 | 6,35 | 6,29 | 6,33 | 0,40% | 267.362,00 |
| 07.02.2024 | 6,34 | 6,35 | 6,25 | 6,31 | -0,63% | 331.723,00 |
| 06.02.2024 | 6,30 | 6,35 | 6,22 | 6,35 | 1,85% | 368.281,00 |
| 05.02.2024 | 6,25 | 6,32 | 6,21 | 6,23 | -0,64% | 347.881,00 |
| 02.02.2024 | 6,24 | 6,34 | 6,24 | 6,27 | 1,13% | 269.849,00 |
| 01.02.2024 | 6,25 | 6,39 | 6,20 | 6,20 | -1,35% | 483.713,00 |
| 31.01.2024 | 6,26 | 6,32 | 6,19 | 6,29 | 0,56% | 400.178,00 |
| 30.01.2024 | 6,23 | 6,29 | 6,23 | 6,25 | 0,32% | 319.955,00 |
| 29.01.2024 | 6,35 | 6,35 | 6,20 | 6,23 | -1,89% | 392.927,00 |
| 26.01.2024 | 6,35 | 6,36 | 6,26 | 6,35 | 0,00% | 422.350,00 |
| 25.01.2024 | 6,30 | 6,40 | 6,26 | 6,35 | 0,71% | 510.765,00 |
| 24.01.2024 | 6,27 | 6,35 | 6,26 | 6,31 | 1,12% | 527.368,00 |
| 23.01.2024 | 6,17 | 6,25 | 6,10 | 6,24 | 0,48% | 531.716,00 |
| 22.01.2024 | 6,15 | 6,26 | 6,15 | 6,21 | 1,31% | 620.740,00 |
| 19.01.2024 | 6,05 | 6,16 | 6,02 | 6,13 | 2,00% | 841.945,00 |
| 18.01.2024 | 5,92 | 6,01 | 5,87 | 6,01 | 2,65% | 533.772,00 |
| 17.01.2024 | 5,78 | 5,87 | 5,77 | 5,85 | 0,95% | 531.886,00 |
| 16.01.2024 | 5,81 | 5,84 | 5,77 | 5,80 | -1,02% | 523.528,00 |
| 15.01.2024 | 5,86 | 5,91 | 5,84 | 5,86 | -0,43% | 237.239,00 |
| 12.01.2024 | 5,86 | 5,96 | 5,86 | 5,88 | 0,34% | 284.319,00 |
| 11.01.2024 | 5,96 | 5,99 | 5,86 | 5,86 | -1,35% | 362.040,00 |
| 10.01.2024 | 5,87 | 5,94 | 5,87 | 5,94 | 0,42% | 261.977,00 |
| 09.01.2024 | 5,98 | 5,98 | 5,91 | 5,92 | -0,59% | 293.253,00 |
| 08.01.2024 | 5,86 | 5,95 | 5,80 | 5,95 | 1,10% | 381.576,00 |
| 05.01.2024 | 5,87 | 5,90 | 5,76 | 5,89 | 0,09% | 438.535,00 |
| 04.01.2024 | 5,78 | 5,90 | 5,76 | 5,88 | 1,29% | 329.645,00 |
| 03.01.2024 | 5,91 | 5,94 | 5,81 | 5,81 | -2,03% | 473.477,00 |
| 02.01.2024 | 5,97 | 6,05 | 5,91 | 5,93 | -0,59% | 571.937,00 |
| 29.12.2023 | 5,98 | 6,00 | 5,94 | 5,96 | -0,25% | 396.580,00 |
| 28.12.2023 | 6,05 | 6,09 | 5,97 | 5,98 | -1,16% | 342.186,00 |
| 27.12.2023 | 6,08 | 6,08 | 6,03 | 6,05 | -0,74% | 508.683,00 |
| 22.12.2023 | 6,12 | 6,14 | 6,06 | 6,09 | -0,81% | 615.376,00 |
| 21.12.2023 | 6,12 | 6,14 | 6,10 | 6,14 | -0,57% | 269.008,00 |
| 20.12.2023 | 6,18 | 6,23 | 6,13 | 6,18 | -0,16% | 321.333,00 |
| 19.12.2023 | 6,15 | 6,24 | 6,14 | 6,19 | 0,57% | 792.340,00 |
| 18.12.2023 | 6,26 | 6,27 | 6,10 | 6,15 | -3,15% | 627.439,00 |
| 15.12.2023 | 6,30 | 6,37 | 6,28 | 6,35 | 0,95% | 1.162.662,00 |
| 14.12.2023 | 6,14 | 6,30 | 6,10 | 6,29 | 4,05% | 978.302,00 |
| 13.12.2023 | 6,26 | 6,27 | 6,04 | 6,05 | -3,51% | 764.242,00 |
| 12.12.2023 | 6,20 | 6,28 | 6,20 | 6,27 | 0,80% | 665.776,00 |
| 11.12.2023 | 6,14 | 6,22 | 6,14 | 6,22 | 1,06% | 610.424,00 |
| 08.12.2023 | 6,03 | 6,15 | 6,02 | 6,15 | 1,82% | 599.935,00 |
| 07.12.2023 | 5,91 | 6,04 | 5,81 | 6,04 | 0,92% | 589.291,00 |
| 06.12.2023 | 5,87 | 6,01 | 5,87 | 5,99 | 4,18% | 576.103,00 |
| 05.12.2023 | 5,83 | 5,87 | 5,75 | 5,75 | -1,03% | 483.622,00 |
| 04.12.2023 | 5,76 | 5,82 | 5,75 | 5,81 | 1,04% | 599.160,00 |
| 01.12.2023 | 5,63 | 5,76 | 5,63 | 5,75 | 2,32% | 483.447,00 |
| 30.11.2023 | 5,66 | 5,71 | 5,61 | 5,62 | -0,53% | 543.971,00 |
| 29.11.2023 | 5,64 | 5,70 | 5,63 | 5,65 | 0,09% | 434.401,00 |
| 28.11.2023 | 5,66 | 5,69 | 5,60 | 5,64 | -0,44% | 452.425,00 |
| 27.11.2023 | 5,69 | 5,73 | 5,66 | 5,67 | -0,70% | 312.203,00 |