2,369€
0,92%
Echtzeit-Aktienkurs Sands China Ltd.
Bid:
Ask:
Aktienkurse zur Sands China Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,28% | 40,00 |
| 09.05.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,19% | 1,00 |
| 08.05.2024 | 2,35 | 2,36 | 2,32 | 2,35 | -3,71% | - |
| 07.05.2024 | 2,45 | 2,45 | 2,44 | 2,44 | 1,50% | 122,00 |
| 06.05.2024 | 2,41 | 2,43 | 2,39 | 2,41 | 0,08% | - |
| 03.05.2024 | 2,42 | 2,45 | 2,38 | 2,40 | 7,13% | - |
| 02.05.2024 | 2,34 | 2,34 | 2,24 | 2,24 | 0,63% | 36,00 |
| 30.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -1,87% | 7.920,00 |
| 29.04.2024 | 2,29 | 2,29 | 2,25 | 2,27 | 1,43% | - |
| 26.04.2024 | 2,21 | 2,24 | 2,19 | 2,24 | 0,92% | - |
| 25.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,16% | 200,00 |
| 24.04.2024 | 2,20 | 2,20 | 2,19 | 2,19 | -0,63% | - |
| 23.04.2024 | 2,20 | 2,21 | 2,17 | 2,21 | 1,47% | - |
| 22.04.2024 | 2,17 | 2,21 | 2,16 | 2,18 | 5,14% | - |
| 19.04.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -6,08% | - |
| 18.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,50% | - |
| 17.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -4,82% | - |
| 16.04.2024 | 2,31 | 2,31 | 2,30 | 2,30 | -5,57% | 165,00 |
| 15.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -6,24% | - |
| 12.04.2024 | 2,62 | 2,63 | 2,60 | 2,60 | -0,48% | - |
| 11.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,19% | - |
| 10.04.2024 | 2,62 | 2,66 | 2,61 | 2,61 | -0,63% | - |
| 09.04.2024 | 2,63 | 2,63 | 2,61 | 2,63 | -0,45% | - |
| 08.04.2024 | 2,61 | 2,65 | 2,61 | 2,64 | -4,23% | - |
| 05.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,62% | 200,00 |
| 04.04.2024 | 2,62 | 2,71 | 2,62 | 2,71 | -1,42% | 2.852,00 |
| 03.04.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -1,26% | 200,00 |
| 02.04.2024 | 2,68 | 2,79 | 2,68 | 2,79 | 6,81% | 258,00 |
| 28.03.2024 | 2,61 | 2,61 | 2,58 | 2,61 | -0,86% | - |
| 27.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,59% | 330,00 |
| 26.03.2024 | 2,61 | 2,62 | 2,60 | 2,61 | 3,01% | - |
| 25.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,67% | 550,00 |
| 22.03.2024 | 2,62 | 2,65 | 2,61 | 2,61 | 1,48% | - |
| 21.03.2024 | 2,56 | 2,57 | 2,52 | 2,57 | 6,71% | - |
| 20.03.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -3,35% | 400,00 |
| 19.03.2024 | 2,49 | 2,49 | 2,46 | 2,49 | -0,18% | - |
| 18.03.2024 | 2,47 | 2,54 | 2,47 | 2,50 | 0,65% | - |
| 15.03.2024 | 2,48 | 2,52 | 2,48 | 2,48 | -2,53% | - |
| 14.03.2024 | 2,55 | 2,56 | 2,54 | 2,54 | 2,23% | - |
| 13.03.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -2,79% | 140,00 |
| 12.03.2024 | 2,56 | 2,57 | 2,53 | 2,56 | 2,67% | - |
| 11.03.2024 | 2,47 | 2,49 | 2,44 | 2,49 | -0,60% | 7.882,00 |
| 08.03.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 3,25% | 1.000,00 |
| 07.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,06% | 1.301,00 |
| 06.03.2024 | 2,46 | 2,46 | 2,42 | 2,46 | 0,20% | - |
| 05.03.2024 | 2,33 | 2,45 | 2,33 | 2,45 | 3,55% | 155,00 |
| 04.03.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -11,45% | 750,00 |
| 01.03.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,14% | 8,00 |
| 29.02.2024 | 2,62 | 2,65 | 2,59 | 2,62 | -0,34% | - |
| 28.02.2024 | 2,65 | 2,65 | 2,60 | 2,63 | -1,57% | - |
| 27.02.2024 | 2,66 | 2,70 | 2,66 | 2,67 | -3,44% | - |
| 26.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,49% | 1.200,00 |
| 23.02.2024 | 2,78 | 2,79 | 2,77 | 2,78 | 2,19% | - |
| 22.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,19% | 1.500,00 |
| 21.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,33% | 400,00 |
| 20.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -3,54% | 1.000,00 |
| 19.02.2024 | 2,78 | 2,80 | 2,78 | 2,79 | 0,90% | - |
| 16.02.2024 | 2,98 | 2,98 | 2,77 | 2,77 | -5,40% | 1.081,00 |
| 15.02.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 6,11% | 342,00 |
| 14.02.2024 | 2,76 | 2,77 | 2,76 | 2,76 | -1,90% | - |
| 13.02.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,92% | 500,00 |
| 12.02.2024 | 2,58 | 2,84 | 2,58 | 2,84 | 5,04% | 650,00 |
| 09.02.2024 | 2,71 | 2,71 | 2,70 | 2,70 | 1,03% | - |
| 08.02.2024 | 2,67 | 2,68 | 2,64 | 2,67 | 1,21% | - |
| 07.02.2024 | 2,63 | 2,65 | 2,63 | 2,64 | 2,62% | - |
| 06.02.2024 | 2,58 | 2,58 | 2,57 | 2,57 | 1,38% | 265,00 |
| 05.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,67% | 290,00 |
| 02.02.2024 | 2,58 | 2,60 | 2,56 | 2,58 | -0,42% | - |
| 01.02.2024 | 2,60 | 2,60 | 2,46 | 2,59 | 6,58% | 110,00 |
| 31.01.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,87% | 2.021,00 |
| 30.01.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -3,79% | 12,00 |
| 29.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,52% | 198,00 |
| 26.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,26% | 7.075,00 |
| 25.01.2024 | 2,53 | 2,53 | 2,47 | 2,51 | -1,47% | - |
| 24.01.2024 | 2,53 | 2,57 | 2,49 | 2,55 | 9,44% | - |
| 23.01.2024 | 2,46 | 2,46 | 2,33 | 2,33 | -2,87% | 6,00 |
| 22.01.2024 | 2,38 | 2,40 | 2,38 | 2,40 | -2,16% | - |
| 19.01.2024 | 2,47 | 2,48 | 2,43 | 2,45 | 0,16% | - |
| 18.01.2024 | 2,47 | 2,48 | 2,42 | 2,45 | 3,38% | - |
| 17.01.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -5,95% | 728,00 |
| 16.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,27% | 1.923,00 |
| 15.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,29% | - |
| 12.01.2024 | 2,54 | 2,55 | 2,51 | 2,54 | -2,72% | - |
| 11.01.2024 | 2,59 | 2,62 | 2,59 | 2,62 | 1,06% | 844,00 |
| 10.01.2024 | 2,60 | 2,65 | 2,58 | 2,59 | -0,92% | - |
| 09.01.2024 | 2,63 | 2,65 | 2,58 | 2,61 | -0,89% | - |
| 08.01.2024 | 2,63 | 2,68 | 2,61 | 2,64 | 3,09% | - |
| 05.01.2024 | 2,61 | 2,61 | 2,56 | 2,56 | -4,80% | 2.965,00 |
| 04.01.2024 | 2,69 | 2,70 | 2,68 | 2,69 | -1,61% | - |
| 03.01.2024 | 2,72 | 2,77 | 2,72 | 2,73 | 3,02% | - |
| 02.01.2024 | 2,84 | 2,87 | 2,65 | 2,65 | 0,02% | 3.161,00 |
| 29.12.2023 | 2,64 | 2,65 | 2,64 | 2,65 | -2,49% | - |
| 28.12.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 5,58% | 400,00 |
| 27.12.2023 | 2,59 | 2,63 | 2,57 | 2,57 | -1,74% | - |
| 22.12.2023 | 2,61 | 2,65 | 2,61 | 2,62 | -1,47% | - |
| 21.12.2023 | 2,68 | 2,68 | 2,62 | 2,66 | 1,70% | - |
| 20.12.2023 | 2,63 | 2,64 | 2,59 | 2,61 | 7,16% | - |
| 19.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | -3,25% | 100,00 |
| 18.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | 0,26% | 774,00 |
| 15.12.2023 | 2,50 | 2,52 | 2,50 | 2,51 | -0,42% | - |