1,540€
5,48%
Echtzeit-Aktienkurs Mandarin Oriental International Ltd.
Bid:
Ask:
Aktienkurse zur Mandarin Oriental International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 1,54 | 1,55 | 1,54 | 1,54 | 5,48% | - |
| 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 |
| 04.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 03.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | 20.000,00 |
| 28.02.2025 | 1,74 | 1,74 | 1,72 | 1,73 | 6,13% | - |
| 27.02.2025 | 1,75 | 1,75 | 1,63 | 1,63 | -1,51% | 20.000,00 |
| 26.02.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -0,30% | - |
| 25.02.2025 | 1,66 | 1,66 | 1,65 | 1,66 | -0,90% | - |
| 24.02.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,00% | - |
| 21.02.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 0,00% | - |
| 20.02.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -4,29% | - |
| 19.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,86% | 250,00 |
| 18.02.2025 | 1,69 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 17.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 14.02.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -0,30% | - |
| 13.02.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,30% | - |
| 12.02.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,30% | - |
| 10.02.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 0,30% | - |
| 07.02.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -0,30% | - |
| 06.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 05.02.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 3,24% | 557,00 |
| 04.02.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 3,35% | - |
| 03.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 31.01.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 1,23% | - |
| 30.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 29.01.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,61% | - |
| 28.01.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 1,24% | - |
| 27.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 24.01.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,00% | - |
| 23.01.2025 | 1,63 | 1,64 | 1,63 | 1,63 | 0,62% | - |
| 22.01.2025 | 1,61 | 1,64 | 1,61 | 1,62 | -1,82% | - |
| 21.01.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 1,23% | - |
| 20.01.2025 | 1,63 | 1,65 | 1,63 | 1,63 | 1,24% | - |
| 17.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 16.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,88% | - |
| 15.01.2025 | 1,70 | 1,71 | 1,67 | 1,68 | 4,04% | - |
| 14.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 13.01.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -4,71% | - |
| 10.01.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 5,59% | - |
| 09.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,88% | - |
| 08.01.2025 | 1,69 | 1,70 | 1,68 | 1,68 | 0,00% | - |
| 07.01.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -6,42% | - |
| 06.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 6,87% | 10,00 |
| 03.01.2025 | 1,72 | 1,72 | 1,67 | 1,68 | 4,04% | - |
| 02.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 30.12.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -1,23% | - |
| 27.12.2024 | 1,58 | 1,64 | 1,58 | 1,62 | 0,62% | - |
| 23.12.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 0,63% | - |
| 20.12.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 1,27% | - |
| 19.12.2024 | 1,60 | 1,60 | 1,58 | 1,58 | 0,64% | - |
| 18.12.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 1,29% | - |
| 17.12.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,64% | - |
| 16.12.2024 | 1,58 | 1,59 | 1,56 | 1,56 | -3,11% | - |
| 13.12.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 2,55% | - |
| 12.12.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 0,64% | - |
| 11.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 10.12.2024 | 1,57 | 1,58 | 1,54 | 1,54 | 0,00% | - |
| 09.12.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 06.12.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -0,65% | - |
| 05.12.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,90% | - |
| 04.12.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 1,94% | - |
| 03.12.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | - |
| 02.12.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 0,64% | - |
| 29.11.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 3,31% | - |
| 28.11.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,95% | - |
| 27.11.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 26.11.2024 | 1,54 | 1,56 | 1,54 | 1,54 | 0,00% | - |
| 25.11.2024 | 1,53 | 1,54 | 1,53 | 1,54 | -2,53% | - |
| 22.11.2024 | 1,55 | 1,58 | 1,55 | 1,58 | -5,11% | - |