1,615€
6,25%
Echtzeit-Aktienkurs Mandarin Oriental International Ltd.
Bid:
Ask:
Aktienkurse zur Mandarin Oriental International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2024 | 1,46 | 1,47 | 1,45 | 1,45 | 0,00% | - |
| 31.07.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -0,68% | - |
| 30.07.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -1,35% | 1.000,00 |
| 29.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | 50,00 |
| 26.07.2024 | 1,48 | 1,48 | 1,45 | 1,45 | 0,00% | - |
| 25.07.2024 | 1,49 | 1,49 | 1,45 | 1,45 | 0,69% | - |
| 24.07.2024 | 1,46 | 1,46 | 1,44 | 1,44 | 0,00% | - |
| 23.07.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -2,70% | - |
| 22.07.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,68% | - |
| 19.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 18.07.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -3,29% | - |
| 17.07.2024 | 1,46 | 1,52 | 1,46 | 1,52 | 2,70% | - |
| 16.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 15.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 12.07.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 0,69% | - |
| 11.07.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -2,68% | - |
| 10.07.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 2,05% | - |
| 09.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 08.07.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 1,39% | - |
| 05.07.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -0,69% | - |
| 04.07.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -2,68% | - |
| 03.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 02.07.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 01.07.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -2,60% | - |
| 28.06.2024 | 1,53 | 1,54 | 1,53 | 1,54 | -3,14% | - |
| 27.06.2024 | 1,56 | 1,59 | 1,55 | 1,59 | -0,62% | - |
| 26.06.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 0,00% | - |
| 25.06.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -1,23% | - |
| 24.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 21.06.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,63% | - |
| 20.06.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 19.06.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 18.06.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -1,85% | - |
| 17.06.2024 | 1,59 | 1,62 | 1,59 | 1,62 | -0,61% | - |
| 14.06.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 1,24% | 250,00 |
| 13.06.2024 | 1,52 | 1,61 | 1,52 | 1,61 | 5,23% | - |
| 12.06.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | - |
| 11.06.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 2,65% | - |
| 10.06.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,31% | - |
| 07.06.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 2,00% | - |
| 06.06.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 05.06.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 04.06.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 03.06.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,67% | - |
| 31.05.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -0,67% | - |
| 30.05.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 29.05.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 0,67% | - |
| 28.05.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 3,47% | - |
| 27.05.2024 | 1,46 | 1,46 | 1,44 | 1,44 | 0,00% | - |
| 24.05.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,70% | - |
| 23.05.2024 | 1,41 | 1,43 | 1,41 | 1,43 | -2,72% | - |
| 22.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 21.05.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 20.05.2024 | 1,46 | 1,47 | 1,46 | 1,47 | -2,00% | - |