1,695€
6,60%
Echtzeit-Aktienkurs Mandarin Oriental International Ltd.
Bid:
Ask:
Aktienkurse zur Mandarin Oriental International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,62 | 1,63 | 1,61 | 1,61 | 1,26% | - |
| 24.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 23.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,74% | - |
| 22.07.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,90% | - |
| 21.07.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,30% | - |
| 18.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,72% | - |
| 17.07.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 16.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 15.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | - |
| 14.07.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -0,60% | - |
| 11.07.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 0,00% | - |
| 10.07.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,00% | - |
| 09.07.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 0,60% | - |
| 08.07.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 4,40% | - |
| 07.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,79% | - |
| 04.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | - |
| 03.07.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 1,52% | - |
| 02.07.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -3,53% | - |
| 01.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,72% | 295,00 |
| 30.06.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,60% | - |
| 27.06.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -0,60% | - |
| 26.06.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,89% | - |
| 25.06.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 4,32% | - |
| 24.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 23.06.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -5,81% | - |
| 20.06.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 0,88% | - |
| 19.06.2025 | 1,71 | 1,71 | 1,70 | 1,71 | 5,25% | - |
| 18.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,14% | 155,00 |
| 17.06.2025 | 1,70 | 1,70 | 1,68 | 1,69 | 4,32% | - |
| 16.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,86% | - |
| 13.06.2025 | 1,71 | 1,71 | 1,69 | 1,69 | 0,00% | - |
| 12.06.2025 | 1,70 | 1,70 | 1,68 | 1,69 | 4,01% | - |
| 11.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 10.06.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -2,38% | - |
| 09.06.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -0,30% | - |
| 06.06.2025 | 1,69 | 1,70 | 1,69 | 1,69 | -4,80% | - |
| 05.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,04% | 109,00 |
| 04.06.2025 | 1,71 | 1,71 | 1,68 | 1,69 | 5,31% | - |
| 03.06.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,23% | - |
| 02.06.2025 | 1,62 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 30.05.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,62% | - |
| 29.05.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -2,41% | - |
| 28.05.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 3,11% | - |
| 27.05.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 0,00% | - |
| 26.05.2025 | 1,62 | 1,85 | 1,61 | 1,61 | -3,59% | 10,00 |
| 23.05.2025 | 1,69 | 1,69 | 1,66 | 1,67 | 1,21% | - |
| 22.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 21.05.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 1,23% | - |
| 20.05.2025 | 1,62 | 1,79 | 1,62 | 1,62 | 0,62% | 24,00 |
| 19.05.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 3,21% | - |
| 16.05.2025 | 1,57 | 1,58 | 1,56 | 1,56 | 0,65% | - |
| 15.05.2025 | 1,57 | 1,57 | 1,55 | 1,55 | 0,65% | - |
| 14.05.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 10,00% | - |
| 13.05.2025 | 1,57 | 1,57 | 1,40 | 1,40 | -9,68% | 12.500,00 |
| 12.05.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 1,31% | - |
| 09.05.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 0,00% | - |
| 08.05.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,66% | - |
| 07.05.2025 | 1,53 | 1,54 | 1,52 | 1,52 | 0,00% | - |
| 06.05.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 05.05.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 02.05.2025 | 1,54 | 1,54 | 1,52 | 1,52 | 1,33% | - |
| 30.04.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 1,35% | - |
| 29.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 28.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 25.04.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 0,98% | - |
| 24.04.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,93% | - |
| 23.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 5,07% | - |
| 22.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | 10,00 |
| 17.04.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -8,75% | - |
| 16.04.2025 | 1,46 | 1,60 | 1,46 | 1,60 | 11,89% | 25.000,00 |
| 15.04.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 14.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 11.04.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -3,40% | - |
| 10.04.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 3,52% | - |
| 09.04.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -10,69% | - |
| 08.04.2025 | 1,42 | 1,59 | 1,42 | 1,59 | 13,57% | 50,00 |
| 07.04.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -8,50% | - |
| 04.04.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 0,66% | - |
| 03.04.2025 | 1,55 | 1,56 | 1,52 | 1,52 | -2,56% | - |
| 02.04.2025 | 1,57 | 1,58 | 1,56 | 1,56 | 0,65% | - |
| 01.04.2025 | 1,56 | 1,56 | 1,55 | 1,55 | 0,65% | - |
| 31.03.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 28.03.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 0,00% | - |
| 27.03.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 0,65% | - |
| 26.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 25.03.2025 | 1,51 | 1,53 | 1,50 | 1,50 | -3,23% | - |
| 24.03.2025 | 1,57 | 1,57 | 1,55 | 1,55 | 1,31% | - |
| 21.03.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -1,92% | - |
| 20.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 19.03.2025 | 1,57 | 1,57 | 1,55 | 1,55 | 1,31% | - |
| 18.03.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 2,68% | - |
| 17.03.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -3,25% | - |
| 14.03.2025 | 1,58 | 1,58 | 1,54 | 1,54 | 0,00% | - |
| 13.03.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,65% | - |
| 12.03.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -7,74% | - |
| 11.03.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -1,47% | - |
| 10.03.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,01% | - |
| 07.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,65% | - |
| 06.03.2025 | 1,74 | 1,75 | 1,69 | 1,70 | 5,94% | - |
| 05.03.2025 | 1,75 | 1,75 | 1,60 | 1,60 | -8,05% | 300,00 |