1,665€
6,05%
Echtzeit-Aktienkurs Mandarin Oriental International Ltd.
Bid:
Ask:
Aktienkurse zur Mandarin Oriental International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,70 | 1,70 | 1,60 | 1,66 | 5,73% | - |
| 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% | - |
| 26.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 25.09.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -1,39% | 2.322,00 |
| 24.09.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -0,69% | - |
| 23.09.2024 | 1,45 | 1,46 | 1,45 | 1,45 | 0,69% | - |
| 20.09.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 2,13% | - |
| 19.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 18.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 17.09.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 16.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 13.09.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 12.09.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -9,68% | - |
| 11.09.2024 | 1,41 | 1,55 | 1,40 | 1,55 | 10,71% | 320,00 |
| 10.09.2024 | 1,42 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 09.09.2024 | 1,41 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 06.09.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | 1.479,00 |
| 05.09.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,71% | - |
| 04.09.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 0,00% | - |
| 03.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 02.09.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 30.08.2024 | 1,40 | 1,41 | 1,37 | 1,37 | -1,44% | 154,00 |
| 29.08.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | - |
| 28.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 27.08.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 26.08.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 23.08.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 1,47% | - |
| 22.08.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -1,45% | - |
| 21.08.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 3,76% | - |
| 20.08.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -3,62% | 4.000,00 |
| 19.08.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 16.08.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -0,71% | - |
| 15.08.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 1,45% | - |
| 14.08.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | - |
| 13.08.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 12.08.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 09.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 08.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 07.08.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 06.08.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 05.08.2024 | 1,41 | 1,43 | 1,41 | 1,41 | -1,40% | - |
| 02.08.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -1,38% | - |