1,650€
-5,71%
Echtzeit-Aktienkurs Mandarin Oriental International Ltd.
Bid:
Ask:
Aktienkurse zur Mandarin Oriental International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 1,67 | 1,68 | 1,58 | 1,67 | 6,05% | - |
| 20.11.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -2,48% | - |
| 19.11.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -0,62% | - |
| 18.11.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 0,62% | - |
| 15.11.2024 | 1,59 | 1,61 | 1,58 | 1,61 | 5,23% | - |
| 14.11.2024 | 1,52 | 1,55 | 1,52 | 1,53 | 0,66% | - |
| 13.11.2024 | 1,54 | 1,54 | 1,52 | 1,52 | 0,00% | - |
| 12.11.2024 | 1,54 | 1,54 | 1,52 | 1,52 | 0,00% | - |
| 11.11.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,94% | - |
| 08.11.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,64% | - |
| 07.11.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 06.11.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 05.11.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 04.11.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 0,64% | - |
| 01.11.2024 | 1,57 | 1,58 | 1,57 | 1,57 | 1,29% | - |
| 31.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 30.10.2024 | 1,57 | 1,57 | 1,55 | 1,55 | 1,97% | - |
| 29.10.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -4,40% | - |
| 28.10.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -0,62% | - |
| 25.10.2024 | 1,61 | 1,63 | 1,60 | 1,60 | -1,23% | - |
| 24.10.2024 | 1,61 | 1,63 | 1,61 | 1,62 | 4,52% | - |
| 23.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 22.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,45% | - |
| 21.10.2024 | 1,61 | 1,62 | 1,60 | 1,60 | 0,31% | - |
| 18.10.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -0,31% | - |
| 17.10.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -1,24% | - |
| 16.10.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 15.10.2024 | 1,62 | 1,62 | 1,57 | 1,61 | 5,59% | - |
| 14.10.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 11.10.2024 | 1,57 | 1,57 | 1,52 | 1,52 | 0,00% | - |
| 10.10.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -1,30% | - |
| 09.10.2024 | 1,51 | 1,54 | 1,51 | 1,54 | -6,10% | - |
| 08.10.2024 | 1,52 | 1,64 | 1,52 | 1,64 | 0,00% | - |
| 07.10.2024 | 1,53 | 1,69 | 1,53 | 1,64 | 7,89% | 1.479,00 |
| 04.10.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 0,66% | - |
| 03.10.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 0,67% | - |
| 02.10.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 2,74% | - |
| 01.10.2024 | 1,47 | 1,48 | 1,46 | 1,46 | 1,39% | - |
| 30.09.2024 | 1,48 | 1,48 | 1,44 | 1,44 | 0,00% | - |
| 27.09.2024 | 1,46 | 1,47 | 1,44 | 1,44 | -0,69% | - |