2,000€
-3,85%
Echtzeit-Aktienkurs Mandarin Oriental International Ltd.
Bid:
Ask:
Aktienkurse zur Mandarin Oriental International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,90 | 2,08 | 1,89 | 2,08 | 10,64% | 60,00 |
| 13.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 10.10.2025 | 1,93 | 1,93 | 1,91 | 1,91 | 0,53% | - |
| 09.10.2025 | 1,91 | 1,92 | 1,90 | 1,90 | 2,15% | - |
| 08.10.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -1,06% | - |
| 07.10.2025 | 1,89 | 1,90 | 1,88 | 1,88 | 0,53% | - |
| 06.10.2025 | 1,89 | 1,91 | 1,87 | 1,87 | 1,63% | - |
| 03.10.2025 | 1,83 | 1,85 | 1,83 | 1,84 | -1,08% | - |
| 02.10.2025 | 1,89 | 1,89 | 1,86 | 1,86 | 1,09% | - |
| 01.10.2025 | 1,84 | 1,86 | 1,84 | 1,84 | -3,16% | - |
| 30.09.2025 | 1,91 | 1,92 | 1,90 | 1,90 | 6,74% | - |
| 29.09.2025 | 1,78 | 1,97 | 1,78 | 1,78 | 1,14% | 280,00 |
| 26.09.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -1,68% | - |
| 25.09.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 7,19% | - |
| 24.09.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 0,00% | - |
| 23.09.2025 | 1,68 | 1,69 | 1,67 | 1,67 | 1,21% | - |
| 22.09.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -1,20% | - |
| 19.09.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 3,09% | - |
| 18.09.2025 | 1,64 | 1,66 | 1,62 | 1,62 | 0,62% | - |
| 17.09.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -3,59% | - |
| 16.09.2025 | 1,70 | 1,70 | 1,67 | 1,67 | 2,45% | - |
| 15.09.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -0,61% | - |
| 12.09.2025 | 1,66 | 1,66 | 1,64 | 1,64 | 1,23% | - |
| 10.09.2025 | 1,64 | 1,64 | 1,62 | 1,62 | 0,62% | - |
| 05.09.2025 | 1,65 | 1,78 | 1,61 | 1,61 | -1,83% | 600,00 |
| 04.09.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -1,20% | - |
| 03.09.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -0,60% | - |
| 02.09.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,21% | - |
| 01.09.2025 | 1,67 | 1,67 | 1,65 | 1,65 | 0,00% | - |
| 29.08.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 28.08.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -1,20% | - |
| 27.08.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 1,21% | - |
| 26.08.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -0,60% | - |
| 25.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 22.08.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,60% | - |
| 21.08.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 20.08.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -0,60% | - |
| 19.08.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 0,60% | - |
| 18.08.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -1,18% | - |
| 15.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 14.08.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 13.08.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -1,76% | - |
| 12.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 11.08.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 1,80% | - |
| 08.08.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,60% | - |
| 07.08.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 1,84% | - |
| 06.08.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,61% | - |
| 05.08.2025 | 1,67 | 1,67 | 1,64 | 1,64 | 0,00% | - |
| 04.08.2025 | 1,63 | 1,82 | 1,63 | 1,64 | 0,00% | 350,00 |
| 01.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,48% | 1.500,00 |
| 31.07.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -2,53% | - |
| 30.07.2025 | 1,78 | 1,78 | 1,76 | 1,78 | 0,00% | - |
| 29.07.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 5,95% | - |
| 28.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 4,35% | - |
| 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% | - |