2,840€
3,65%
Echtzeit-Aktienkurs Mandarin Oriental International Ltd.
Bid:
Ask:
Aktienkurse zur Mandarin Oriental International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 17.11.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 0,74% | - |
| 14.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 13.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 12.11.2025 | 3,00 | 3,00 | 2,72 | 2,72 | -0,73% | 2,00 |
| 11.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | 109,00 |
| 05.11.2025 | 2,76 | 2,76 | 2,72 | 2,72 | 0,00% | - |
| 04.11.2025 | 2,74 | 2,74 | 2,72 | 2,72 | 0,74% | 125,00 |
| 03.11.2025 | 2,70 | 2,74 | 2,70 | 2,70 | 0,00% | 300,00 |
| 31.10.2025 | 2,74 | 2,74 | 2,70 | 2,70 | 0,00% | - |
| 30.10.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 0,75% | - |
| 29.10.2025 | 2,72 | 2,72 | 2,68 | 2,68 | 0,00% | - |
| 28.10.2025 | 2,72 | 2,72 | 2,68 | 2,68 | 0,75% | - |
| 27.10.2025 | 2,72 | 2,72 | 2,66 | 2,66 | -0,75% | - |
| 24.10.2025 | 2,64 | 2,70 | 2,64 | 2,68 | 0,00% | 1.000,00 |
| 23.10.2025 | 2,70 | 2,70 | 2,68 | 2,68 | 0,00% | - |
| 22.10.2025 | 2,70 | 2,70 | 2,68 | 2,68 | 0,00% | - |
| 21.10.2025 | 2,70 | 2,70 | 2,68 | 2,68 | 15,52% | - |
| 20.10.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 6,42% | 1.655,00 |
| 17.10.2025 | 1,96 | 2,18 | 1,96 | 2,18 | 11,79% | 1.500,00 |
| 16.10.2025 | 1,91 | 1,99 | 1,91 | 1,95 | 3,72% | 50,00 |
| 15.10.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -9,62% | 300,00 |
| 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% | - |