Comparing Back to the side-by-side chart ↗
MHP SE (MHPC.L) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.00 | 6.08 | 5.62 | 5.62 | -1.06% | 24,312 |
| 2026-10-15 | 5.98 | 6.04 | 5.68 | 5.68 | -2.07% | 11,561 |
| 2026-10-14 | 6.10 | 6.10 | 5.80 | 5.80 | +1.05% | 11,980 |
| 2026-10-13 | 5.90 | 6.02 | 5.74 | 5.74 | +3.61% | 34,562 |
| 2026-10-12 | 6.00 | 6.20 | 5.54 | 5.54 | -4.48% | 22,617 |
| 2026-10-09 | 6.20 | 6.20 | 5.80 | 5.80 | -5.23% | 23,310 |
| 2026-10-08 | 6.20 | 6.20 | 6.02 | 6.12 | +1.66% | 16,045 |
| 2026-10-07 | 6.42 | 6.44 | 6.02 | 6.02 | -6.52% | 29,755 |
| 2026-10-06 | 7.00 | 7.00 | 6.44 | 6.44 | -4.45% | 27,366 |
| 2026-10-05 | 7.16 | 7.16 | 6.60 | 6.74 | -3.30% | 51,648 |
| 2026-10-02 | 7.14 | 7.14 | 6.80 | 6.97 | -1.27% | 26,805 |
| 2026-10-01 | 7.00 | 7.22 | 6.96 | 7.06 | +0.86% | 1,919 |
| 2026-09-30 | 7.00 | 7.50 | 7.00 | 7.00 | +0.00% | 3,782 |
| 2026-09-29 | 7.00 | 7.24 | 7.00 | 7.00 | -0.57% | 3,898 |
| 2026-09-28 | 7.10 | 7.10 | 7.02 | 7.04 | +0.28% | 6,564 |
| 2026-09-25 | 7.02 | 7.08 | 7.02 | 7.02 | +0.00% | 2,077 |
| 2026-09-24 | 7.12 | 7.12 | 6.99 | 7.02 | -1.13% | 5,766 |
| 2026-09-23 | 7.20 | 7.20 | 7.00 | 7.10 | +1.43% | 1,156 |
| 2026-09-22 | 7.24 | 7.48 | 6.94 | 7.00 | -1.41% | 6,000 |
| 2026-09-21 | 7.00 | 7.10 | 6.94 | 7.10 | +1.00% | 184,039 |
| 2026-09-18 | 7.06 | 7.06 | 7.00 | 7.03 | +1.30% | 817 |
| 2026-09-17 | 6.92 | 7.04 | 6.92 | 6.94 | +0.14% | 8,062 |
| 2026-09-16 | 6.94 | 7.48 | 6.93 | 6.93 | -1.00% | 3,244 |
| 2026-09-15 | 7.10 | 7.14 | 6.96 | 7.00 | -1.41% | 9,386 |
| 2026-09-14 | 7.02 | 7.38 | 6.96 | 7.10 | +1.14% | 2,636 |
| 2026-09-11 | 7.10 | 7.36 | 7.02 | 7.02 | -0.57% | 4,235 |
| 2026-09-10 | 7.08 | 7.10 | 7.02 | 7.06 | +0.00% | 440 |
| 2026-09-09 | 7.10 | 7.10 | 7.00 | 7.06 | +0.57% | 2,118 |
| 2026-09-08 | 7.02 | 7.50 | 7.00 | 7.02 | -0.28% | 11,110 |
| 2026-09-07 | 7.02 | 7.48 | 7.02 | 7.04 | +1.15% | 4,910 |
| 2026-09-04 | 7.50 | 7.50 | 6.96 | 6.96 | +0.29% | 7,369 |
| 2026-09-03 | 7.80 | 7.80 | 6.94 | 6.94 | +3.27% | 3,034 |
| 2026-09-02 | 7.02 | 7.36 | 6.66 | 6.72 | -6.15% | 28,932 |
| 2026-09-01 | 7.20 | 7.50 | 7.04 | 7.16 | +0.85% | 12,697 |
| 2026-08-28 | 7.20 | 7.48 | 7.10 | 7.10 | -5.08% | 5,812 |
| 2026-08-27 | 7.44 | 7.58 | 7.02 | 7.48 | -0.27% | 11,765 |
| 2026-08-26 | 7.60 | 7.96 | 7.50 | 7.50 | -1.32% | 779 |
| 2026-08-25 | 8.00 | 8.00 | 7.60 | 7.60 | -1.30% | 3,191 |
| 2026-08-24 | 7.86 | 8.00 | 7.70 | 7.70 | -0.52% | 517 |
| 2026-08-21 | 7.82 | 8.00 | 7.70 | 7.74 | +0.52% | 1,075 |
| 2026-08-20 | 8.00 | 8.00 | 7.70 | 7.70 | -3.51% | 2,808 |
| 2026-08-19 | 8.00 | 8.00 | 7.80 | 7.98 | +2.57% | 2,567 |
| 2026-08-18 | 7.56 | 7.78 | 7.50 | 7.78 | +2.64% | 10,395 |
| 2026-08-17 | 7.72 | 7.72 | 7.52 | 7.58 | -0.26% | 7,640 |
| 2026-08-14 | 7.80 | 7.80 | 7.60 | 7.60 | -0.52% | 8,335 |
| 2026-08-13 | 7.76 | 7.96 | 7.64 | 7.64 | +0.00% | 11,148 |
| 2026-08-12 | 8.06 | 8.06 | 7.62 | 7.64 | -4.26% | 23,093 |
| 2026-08-11 | 8.10 | 8.20 | 7.98 | 7.98 | -2.44% | 6,961 |
| 2026-08-10 | 8.30 | 8.30 | 8.10 | 8.18 | +0.00% | 1,693 |
| 2026-08-07 | 8.06 | 8.48 | 8.06 | 8.18 | +0.99% | 1,715 |
| 2026-08-06 | 8.18 | 8.18 | 8.06 | 8.10 | +0.50% | 3,077 |
| 2026-08-05 | 8.60 | 8.60 | 8.06 | 8.06 | -6.50% | 28,697 |
| 2026-08-04 | 8.50 | 8.78 | 8.50 | 8.62 | -2.27% | 5,337 |
| 2026-08-03 | 8.90 | 8.90 | 8.50 | 8.82 | -0.90% | 2,217 |
| 2026-07-31 | 9.70 | 9.70 | 8.68 | 8.90 | +4.71% | 1,923 |
| 2026-07-30 | 8.96 | 8.96 | 8.50 | 8.50 | +0.00% | 3,024 |
| 2026-07-29 | 8.02 | 8.50 | 8.02 | 8.50 | +2.16% | 16,234 |
| 2026-07-28 | 9.50 | 9.50 | 8.04 | 8.32 | +3.74% | 2,143 |
| 2026-07-27 | 8.48 | 8.48 | 8.02 | 8.02 | -0.50% | 2,540 |
| 2026-07-24 | 8.26 | 8.26 | 8.06 | 8.06 | -1.47% | 3,732 |
| 2026-07-23 | 8.48 | 8.48 | 8.16 | 8.18 | +0.74% | 1,871 |
| 2026-07-22 | 8.48 | 8.48 | 8.12 | 8.12 | -2.17% | 2,274 |
| 2026-07-21 | 8.32 | 8.32 | 8.20 | 8.30 | +1.22% | 1,407 |
| 2026-07-20 | 8.12 | 8.46 | 8.12 | 8.20 | -0.24% | 7,051 |
| 2026-07-17 | 8.48 | 8.48 | 8.22 | 8.22 | +0.00% | 1,122 |
| 2026-07-16 | 8.48 | 8.48 | 8.22 | 8.22 | -2.84% | 3,924 |
| 2026-07-15 | 8.68 | 8.68 | 8.30 | 8.46 | -2.76% | 941 |
| 2026-07-14 | 8.68 | 8.72 | 8.30 | 8.70 | +0.69% | 7,188 |
| 2026-07-13 | 8.78 | 8.78 | 8.50 | 8.64 | +4.10% | 175 |
| 2026-07-10 | 8.30 | 8.96 | 8.30 | 8.30 | -0.24% | 3,451 |
| 2026-07-09 | 8.30 | 8.46 | 8.30 | 8.32 | +0.24% | 1,749 |
| 2026-07-08 | 8.68 | 8.68 | 8.30 | 8.30 | -0.24% | 1,788 |
| 2026-07-07 | 8.96 | 8.96 | 8.32 | 8.32 | -2.12% | 5,342 |
| 2026-07-06 | 8.98 | 8.98 | 8.50 | 8.50 | -4.06% | 5,815 |
| 2026-07-03 | 9.00 | 9.00 | 8.76 | 8.86 | +1.61% | 1,879 |
| 2026-07-02 | 8.72 | 9.18 | 8.66 | 8.72 | +0.69% | 5,140 |
| 2026-07-01 | 8.84 | 8.84 | 8.66 | 8.66 | -1.59% | 1,546 |
| 2026-06-30 | 8.62 | 9.30 | 8.62 | 8.80 | +2.09% | 3,968 |
| 2026-06-29 | 8.82 | 9.14 | 8.62 | 8.62 | +0.00% | 4,313 |
| 2026-06-26 | 8.62 | 8.92 | 8.62 | 8.62 | -2.49% | 4,107 |
| 2026-06-25 | 8.84 | 8.98 | 8.58 | 8.84 | +0.91% | 754 |
| 2026-06-24 | 8.52 | 8.88 | 8.52 | 8.76 | +1.86% | 2,331 |
| 2026-06-23 | 9.00 | 9.00 | 8.52 | 8.60 | +0.70% | 1,601 |
| 2026-06-22 | 9.38 | 9.38 | 8.54 | 8.54 | -3.17% | 2,580 |
| 2026-06-19 | 8.94 | 8.98 | 8.58 | 8.82 | -2.00% | 1,507 |
| 2026-06-18 | 9.16 | 9.40 | 8.64 | 9.00 | +4.90% | 2,849 |
| 2026-06-17 | 9.14 | 9.14 | 8.32 | 8.58 | -1.38% | 3,815 |
| 2026-06-16 | 8.74 | 9.14 | 8.60 | 8.70 | -2.90% | 1,002 |
| 2026-06-15 | 9.20 | 9.20 | 8.46 | 8.96 | +1.82% | 5,328 |
| 2026-06-12 | 8.30 | 9.00 | 8.10 | 8.80 | +6.02% | 21,508 |
| 2026-06-11 | 9.20 | 9.20 | 8.30 | 8.30 | -4.82% | 7,818 |
| 2026-06-10 | 8.80 | 9.48 | 8.60 | 8.72 | -0.46% | 3,321 |
| 2026-06-09 | 9.00 | 9.48 | 8.50 | 8.76 | -3.31% | 15,614 |
| 2026-06-08 | 9.10 | 9.38 | 9.06 | 9.06 | -0.44% | 1,846 |
| 2026-06-05 | 9.06 | 9.50 | 9.06 | 9.10 | -2.57% | 3,747 |
| 2026-06-04 | 9.36 | 9.36 | 9.02 | 9.34 | +3.78% | 1,984 |
| 2026-06-03 | 9.60 | 9.60 | 9.00 | 9.00 | +0.00% | 6,900 |
| 2026-06-02 | 9.30 | 9.60 | 9.00 | 9.00 | -3.23% | 10,228 |
| 2026-06-01 | 9.70 | 9.70 | 9.20 | 9.30 | -3.12% | 8,293 |
| 2026-05-29 | 9.72 | 9.78 | 9.60 | 9.60 | +0.00% | 2,411 |
| 2026-05-28 | 9.76 | 9.84 | 9.60 | 9.60 | -1.84% | 6,326 |
| 2026-05-27 | 9.78 | 9.88 | 9.62 | 9.78 | +0.00% | 2,010 |
| 2026-05-26 | 9.76 | 9.78 | 9.68 | 9.78 | +0.20% | 1,823 |
| 2026-05-22 | 9.96 | 9.96 | 9.74 | 9.76 | +0.00% | 3,274 |
| 2026-05-21 | 10.00 | 10.00 | 9.40 | 9.76 | +0.21% | 1,345 |
| 2026-05-20 | 9.80 | 9.80 | 9.60 | 9.74 | -0.61% | 3,853 |
| 2026-05-19 | 9.60 | 9.98 | 9.58 | 9.80 | +2.08% | 2,688 |
| 2026-05-18 | 9.96 | 9.96 | 9.60 | 9.60 | +0.00% | 3,552 |
| 2026-05-15 | 10.00 | 10.00 | 9.56 | 9.60 | -0.62% | 17,810 |
| 2026-05-14 | 10.00 | 10.00 | 9.66 | 9.66 | -0.82% | 2,917 |
| 2026-05-13 | 10.40 | 10.50 | 9.74 | 9.74 | +0.00% | 9,232 |
| 2026-05-12 | 10.00 | 10.20 | 9.74 | 9.74 | -4.98% | 5,033 |
| 2026-05-11 | 10.40 | 10.45 | 9.82 | 10.25 | +6.77% | 6,356 |
| 2026-05-08 | 9.90 | 10.10 | 9.60 | 9.60 | -1.23% | 3,493 |
| 2026-05-07 | 9.80 | 10.40 | 9.60 | 9.72 | +1.25% | 3,536 |
| 2026-05-06 | 10.00 | 10.00 | 9.50 | 9.60 | -2.64% | 18,479 |
| 2026-05-05 | 9.50 | 10.20 | 9.32 | 9.86 | +4.67% | 31,487 |
| 2026-05-01 | 10.00 | 10.00 | 9.42 | 9.42 | -5.61% | 1,444 |
| 2026-04-30 | 9.78 | 10.00 | 9.52 | 9.98 | +2.89% | 17,660 |
| 2026-04-29 | 9.40 | 9.70 | 9.40 | 9.70 | +2.11% | 15,502 |
| 2026-04-28 | 9.22 | 9.50 | 9.18 | 9.50 | +5.56% | 8,285 |
| 2026-04-27 | 9.02 | 9.56 | 8.96 | 9.00 | +0.45% | 11,872 |
| 2026-04-24 | 8.82 | 9.70 | 8.70 | 8.96 | +1.36% | 28,833 |
| 2026-04-23 | 8.52 | 9.00 | 8.50 | 8.84 | -0.23% | 13,067 |
| 2026-04-22 | 8.46 | 8.88 | 8.46 | 8.86 | +7.79% | 8,088 |
| 2026-04-21 | 8.58 | 8.60 | 8.22 | 8.22 | -0.96% | 2,990 |
| 2026-04-20 | 8.32 | 8.74 | 8.30 | 8.30 | -2.58% | 6,410 |
| 2026-04-17 | 8.86 | 8.88 | 8.32 | 8.52 | -1.39% | 9,377 |
| 2026-04-16 | 8.86 | 8.86 | 8.26 | 8.64 | +8.00% | 1,468 |
| 2026-04-15 | 8.88 | 8.88 | 8.00 | 8.00 | -9.09% | 3,399 |
| 2026-04-14 | 8.88 | 9.00 | 8.20 | 8.80 | +8.91% | 10,978 |
| 2026-04-13 | 8.00 | 8.70 | 8.00 | 8.08 | +1.00% | 9,453 |
| 2026-04-10 | 8.24 | 8.80 | 8.00 | 8.00 | -0.50% | 11,664 |
| 2026-04-09 | 8.46 | 8.46 | 8.04 | 8.04 | +1.26% | 2,045 |
| 2026-04-08 | 8.00 | 8.46 | 7.84 | 7.94 | +1.53% | 10,222 |
| 2026-04-07 | 8.06 | 8.18 | 7.82 | 7.82 | -2.74% | 7,130 |
| 2026-04-02 | 7.60 | 8.16 | 7.60 | 8.04 | +2.29% | 17,003 |
| 2026-04-01 | 8.00 | 8.00 | 7.82 | 7.86 | +4.80% | 1,747 |
| 2026-03-31 | 7.88 | 7.88 | 7.50 | 7.50 | -5.54% | 5,809 |
| 2026-03-30 | 8.00 | 8.00 | 7.72 | 7.94 | +1.79% | 7,592 |
| 2026-03-27 | 7.80 | 8.10 | 7.72 | 7.80 | +0.00% | 9,105 |
| 2026-03-26 | 8.00 | 8.00 | 7.62 | 7.80 | -1.52% | 1,103 |
| 2026-03-25 | 7.54 | 7.96 | 7.54 | 7.92 | +0.25% | 1,176 |
| 2026-03-24 | 7.94 | 7.94 | 7.56 | 7.90 | +3.95% | 4,323 |
| 2026-03-23 | 7.10 | 7.96 | 7.10 | 7.60 | -1.81% | 2,227 |
| 2026-03-20 | 8.20 | 8.20 | 7.74 | 7.74 | +0.00% | 312 |
| 2026-03-19 | 7.52 | 7.98 | 7.52 | 7.74 | -2.03% | 3,320 |
| 2026-03-18 | 7.92 | 8.18 | 7.90 | 7.90 | -1.25% | 1,222 |
| 2026-03-17 | 8.26 | 8.26 | 8.00 | 8.00 | -2.91% | 300 |
| 2026-03-16 | 7.90 | 8.24 | 7.90 | 8.24 | +3.78% | 4,998 |
| 2026-03-13 | 8.00 | 8.24 | 7.90 | 7.94 | -1.00% | 1,969 |
| 2026-03-12 | 8.28 | 8.28 | 8.02 | 8.02 | -2.43% | 2,192 |
| 2026-03-11 | 8.26 | 8.26 | 8.02 | 8.22 | +0.98% | 2,560 |
| 2026-03-10 | 8.40 | 8.40 | 8.00 | 8.14 | -3.10% | 2,505 |
| 2026-03-09 | 8.40 | 8.40 | 7.50 | 8.40 | +4.74% | 19,067 |
| 2026-03-06 | 8.20 | 8.38 | 8.02 | 8.02 | +0.25% | 1,718 |
| 2026-03-05 | 8.74 | 8.74 | 8.00 | 8.00 | -4.76% | 1,464 |
| 2026-03-04 | 8.00 | 8.64 | 8.00 | 8.40 | +5.53% | 1,351 |
| 2026-03-03 | 8.70 | 8.70 | 7.88 | 7.96 | -3.40% | 8,774 |
| 2026-03-02 | 8.20 | 8.30 | 7.86 | 8.24 | -1.67% | 14,700 |
| 2026-02-27 | 8.42 | 8.50 | 8.22 | 8.38 | -0.48% | 4,684 |
| 2026-02-26 | 8.64 | 8.64 | 8.30 | 8.42 | -2.09% | 1,208 |
| 2026-02-25 | 8.50 | 8.68 | 8.36 | 8.60 | +1.90% | 2,060 |
| 2026-02-24 | 8.64 | 8.64 | 8.42 | 8.44 | +0.48% | 1,367 |
| 2026-02-23 | 8.70 | 8.70 | 8.30 | 8.40 | +1.45% | 4,315 |
| 2026-02-20 | 8.50 | 8.62 | 8.28 | 8.28 | -0.24% | 1,882 |
| 2026-02-19 | 7.90 | 8.68 | 7.90 | 8.30 | -2.12% | 8,833 |
| 2026-02-18 | 6.50 | 8.70 | 6.50 | 8.48 | -1.40% | 2,953 |
| 2026-02-17 | 8.70 | 8.70 | 8.48 | 8.60 | +0.94% | 1,255 |
| 2026-02-16 | 8.70 | 8.70 | 8.52 | 8.52 | -2.07% | 912 |
| 2026-02-13 | 8.60 | 8.72 | 8.50 | 8.70 | +2.59% | 7,936 |
| 2026-02-12 | 8.40 | 8.56 | 8.30 | 8.48 | -0.24% | 5,066 |
| 2026-02-11 | 8.10 | 8.54 | 8.10 | 8.50 | +2.41% | 5,725 |
| 2026-02-10 | 8.18 | 8.30 | 7.80 | 8.30 | +1.47% | 12,752 |
| 2026-02-09 | 8.50 | 8.52 | 8.10 | 8.18 | -2.15% | 27,674 |
| 2026-02-06 | 8.20 | 8.38 | 8.02 | 8.36 | +1.46% | 9,583 |
| 2026-02-05 | 8.60 | 8.74 | 8.24 | 8.24 | -5.07% | 11,186 |
| 2026-02-04 | 8.74 | 8.76 | 8.68 | 8.68 | -0.69% | 2,764 |
| 2026-02-03 | 8.74 | 8.80 | 8.60 | 8.74 | +0.00% | 5,815 |
| 2026-02-02 | 8.76 | 8.80 | 8.56 | 8.74 | +2.10% | 4,600 |
| 2026-01-30 | 8.96 | 9.02 | 8.52 | 8.56 | -4.46% | 3,196 |
| 2026-01-29 | 9.10 | 9.60 | 8.96 | 8.96 | -1.54% | 47,720 |
| 2026-01-28 | 8.70 | 9.50 | 8.52 | 9.10 | +10.44% | 16,347 |
| 2026-01-27 | 8.20 | 8.40 | 8.18 | 8.24 | +0.24% | 11,864 |
| 2026-01-26 | 8.00 | 8.88 | 7.66 | 8.22 | +0.24% | 15,476 |
| 2026-01-23 | 8.10 | 8.24 | 7.70 | 8.20 | +2.24% | 23,275 |
| 2026-01-22 | 8.04 | 8.36 | 7.98 | 8.02 | +3.89% | 2,735 |
| 2026-01-21 | 7.86 | 8.30 | 7.72 | 7.72 | -2.77% | 1,724 |
| 2026-01-20 | 8.00 | 8.00 | 7.82 | 7.94 | -0.25% | 1,516 |
| 2026-01-19 | 8.20 | 8.20 | 7.84 | 7.96 | -0.75% | 26,632 |
| 2026-01-16 | 8.20 | 8.26 | 8.02 | 8.02 | -2.20% | 11,226 |
| 2026-01-15 | 7.24 | 8.20 | 7.24 | 8.20 | +2.76% | 13,152 |
| 2026-01-14 | 7.20 | 8.16 | 7.20 | 7.98 | +0.50% | 27,257 |
| 2026-01-13 | 7.98 | 7.98 | 7.80 | 7.94 | +0.76% | 9,276 |
| 2026-01-12 | 7.34 | 7.92 | 7.34 | 7.88 | +3.41% | 12,082 |
| 2026-01-09 | 7.64 | 7.64 | 7.30 | 7.62 | -1.04% | 20,716 |
| 2026-01-08 | 7.70 | 7.74 | 7.52 | 7.70 | +0.00% | 11,086 |
| 2026-01-07 | 8.00 | 8.00 | 7.44 | 7.70 | +3.49% | 18,193 |
| 2026-01-06 | 7.48 | 7.78 | 7.26 | 7.44 | +0.54% | 14,944 |
| 2026-01-05 | 7.20 | 7.40 | 7.02 | 7.40 | +2.78% | 34,425 |
| 2026-01-02 | 7.20 | 7.24 | 7.02 | 7.20 | +0.00% | 33,775 |
| 2025-12-31 | 7.20 | 7.20 | 7.08 | 7.20 | +0.00% | 16,601 |
| 2025-12-30 | 7.20 | 7.20 | 7.06 | 7.20 | +0.00% | 53,633 |
| 2025-12-29 | 7.10 | 7.24 | 6.24 | 7.20 | +0.00% | 39,988 |
| 2025-12-24 | 7.20 | 7.20 | 7.18 | 7.20 | +0.00% | 11,516 |
| 2025-12-23 | 6.86 | 7.20 | 6.86 | 7.20 | +0.00% | 116,628 |
| 2025-12-22 | 7.20 | 7.24 | 7.12 | 7.20 | -0.55% | 44,135 |
| 2025-12-19 | 7.20 | 7.26 | 7.00 | 7.24 | +1.40% | 60,435 |
| 2025-12-18 | 7.06 | 7.20 | 6.86 | 7.14 | +1.13% | 15,252 |
| 2025-12-17 | 7.20 | 7.20 | 6.86 | 7.06 | -1.94% | 21,722 |
| 2025-12-16 | 7.14 | 7.48 | 6.82 | 7.20 | +0.84% | 54,824 |
| 2025-12-15 | 6.90 | 7.20 | 6.72 | 7.14 | +5.93% | 13,009 |
| 2025-12-12 | 6.10 | 6.74 | 6.10 | 6.74 | +5.97% | 18,534 |
| 2025-12-11 | 6.30 | 6.36 | 6.14 | 6.36 | +2.25% | 2,765 |
| 2025-12-10 | 6.34 | 6.38 | 6.22 | 6.22 | -1.89% | 8,131 |
| 2025-12-09 | 5.94 | 6.34 | 5.94 | 6.34 | -0.63% | 2,714 |
| 2025-12-08 | 6.38 | 6.38 | 6.16 | 6.38 | +0.95% | 6,616 |
| 2025-12-05 | 6.30 | 6.32 | 6.24 | 6.32 | +0.32% | 26,787 |
| 2025-12-04 | 6.10 | 6.40 | 6.10 | 6.30 | +4.30% | 7,090 |
| 2025-12-03 | 6.10 | 6.12 | 6.00 | 6.04 | -0.98% | 10,488 |
| 2025-12-02 | 6.10 | 6.10 | 6.00 | 6.10 | +0.99% | 6,113 |
| 2025-12-01 | 6.00 | 6.14 | 5.90 | 6.04 | +0.67% | 6,055 |
| 2025-11-28 | 6.04 | 6.10 | 6.00 | 6.00 | -0.33% | 2,402 |
| 2025-11-27 | 6.10 | 6.10 | 6.00 | 6.02 | -0.33% | 9,785 |
| 2025-11-26 | 6.00 | 6.14 | 6.00 | 6.04 | +1.00% | 7,713 |
| 2025-11-25 | 5.96 | 6.00 | 5.80 | 5.98 | +4.55% | 19,846 |
| 2025-11-24 | 5.64 | 6.00 | 5.58 | 5.72 | +1.78% | 23,033 |
| 2025-11-21 | 5.56 | 5.68 | 5.53 | 5.62 | +1.08% | 11,862 |
| 2025-11-20 | 5.70 | 5.70 | 5.52 | 5.56 | +0.00% | 7,206 |
| 2025-11-19 | 5.72 | 5.72 | 5.56 | 5.56 | -1.07% | 9,060 |
| 2025-11-18 | 5.80 | 5.80 | 5.56 | 5.62 | -1.40% | 6,876 |
| 2025-11-17 | 5.50 | 5.70 | 5.50 | 5.70 | +2.52% | 13,521 |
| 2025-11-14 | 5.52 | 5.70 | 5.50 | 5.56 | +0.00% | 41,350 |
| 2025-11-13 | 5.52 | 5.68 | 5.52 | 5.56 | +0.00% | 4,940 |
| 2025-11-12 | 5.52 | 5.70 | 5.52 | 5.56 | +0.36% | 1,155 |
| 2025-11-11 | 5.70 | 5.70 | 5.52 | 5.54 | +0.73% | 3,022 |
| 2025-11-10 | 5.54 | 5.60 | 5.50 | 5.50 | -0.72% | 74,008 |
| 2025-11-07 | 5.52 | 5.64 | 5.52 | 5.54 | +0.00% | 19,509 |
| 2025-11-06 | 5.60 | 5.60 | 5.54 | 5.54 | -0.72% | 3,012 |
| 2025-11-05 | 5.56 | 5.58 | 5.56 | 5.58 | +0.36% | 5,325 |
| 2025-11-04 | 5.70 | 5.70 | 5.56 | 5.56 | -1.07% | 4,945 |
| 2025-11-03 | 5.64 | 5.78 | 5.58 | 5.62 | -0.35% | 2,741 |
| 2025-10-31 | 5.58 | 5.84 | 5.54 | 5.64 | +1.08% | 1,900 |
| 2025-10-30 | 5.76 | 5.76 | 5.58 | 5.58 | -2.79% | 3,068 |
| 2025-10-29 | 5.60 | 5.76 | 5.56 | 5.74 | +0.70% | 2,986 |
| 2025-10-28 | 5.78 | 5.78 | 5.60 | 5.70 | +2.89% | 949 |
| 2025-10-27 | 5.56 | 5.80 | 5.54 | 5.54 | -3.15% | 7,743 |
| 2025-10-24 | 5.70 | 5.86 | 5.60 | 5.72 | -0.69% | 19,740 |
| 2025-10-23 | 5.70 | 5.86 | 5.70 | 5.76 | +1.05% | 2,945 |
| 2025-10-22 | 5.98 | 5.98 | 5.68 | 5.70 | +0.35% | 11,401 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+19.21%). Schwächster Monat: Mär (-8.59%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von MHP SE (MHPC.L)?
5.62 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MHPC.L?
10.50 im Hoch und 5.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von MHP SE?
Historisch war der stärkste Kalendermonat von MHPC.L der Dez (Durchschnitt +19.21%), der schwächste der Mär (Durchschnitt -8.59%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 454 Tageskerzen im Closelook-Datenlake.