2,310€
3,73%
Echtzeit-Aktienkurs Sands China Ltd.
Bid:
Ask:
Aktienkurse zur Sands China Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,30 | 2,34 | 2,24 | 2,31 | 3,66% | 36,00 |
| 30.04.2024 | 2,23 | 2,26 | 2,23 | 2,23 | -2,52% | 7.920,00 |
| 29.04.2024 | 2,31 | 2,32 | 2,28 | 2,28 | 1,99% | - |
| 26.04.2024 | 2,22 | 2,24 | 2,21 | 2,24 | 3,66% | - |
| 25.04.2024 | 2,17 | 2,22 | 2,15 | 2,16 | -1,91% | 200,00 |
| 24.04.2024 | 2,21 | 2,21 | 2,20 | 2,20 | -0,27% | - |
| 23.04.2024 | 2,21 | 2,22 | 2,20 | 2,21 | 1,47% | - |
| 22.04.2024 | 2,17 | 2,18 | 2,15 | 2,18 | 0,51% | - |
| 19.04.2024 | 2,15 | 2,22 | 2,14 | 2,17 | -4,50% | 1.915,00 |
| 18.04.2024 | 2,28 | 2,28 | 2,26 | 2,27 | -0,64% | - |
| 17.04.2024 | 2,27 | 2,36 | 2,25 | 2,28 | -3,73% | 1.000,00 |
| 16.04.2024 | 2,39 | 2,39 | 2,36 | 2,37 | -5,26% | - |
| 15.04.2024 | 2,53 | 2,53 | 2,50 | 2,50 | -4,34% | - |
| 12.04.2024 | 2,62 | 2,63 | 2,61 | 2,62 | -1,47% | - |
| 11.04.2024 | 2,64 | 2,66 | 2,63 | 2,65 | 0,89% | - |
| 10.04.2024 | 2,63 | 2,63 | 2,62 | 2,63 | 0,17% | - |
| 09.04.2024 | 2,64 | 2,64 | 2,62 | 2,63 | 0,10% | - |
| 08.04.2024 | 2,63 | 2,64 | 2,61 | 2,62 | -2,20% | - |
| 05.04.2024 | 2,69 | 2,76 | 2,67 | 2,68 | -0,22% | 200,00 |
| 04.04.2024 | 2,69 | 2,71 | 2,62 | 2,69 | 0,00% | 2.852,00 |
| 03.04.2024 | 2,70 | 2,75 | 2,69 | 2,69 | -1,03% | 200,00 |
| 02.04.2024 | 2,75 | 2,79 | 2,68 | 2,72 | 4,08% | 258,00 |
| 28.03.2024 | 2,59 | 2,61 | 2,59 | 2,61 | 1,30% | - |
| 27.03.2024 | 2,56 | 2,63 | 2,55 | 2,58 | -1,55% | 330,00 |
| 26.03.2024 | 2,64 | 2,64 | 2,61 | 2,62 | 0,60% | - |
| 25.03.2024 | 2,61 | 2,62 | 2,54 | 2,60 | -0,23% | 550,00 |
| 22.03.2024 | 2,61 | 2,64 | 2,61 | 2,61 | 0,95% | - |
| 21.03.2024 | 2,58 | 2,59 | 2,56 | 2,58 | 3,94% | - |
| 20.03.2024 | 2,49 | 2,49 | 2,41 | 2,49 | -0,52% | 400,00 |
| 19.03.2024 | 2,47 | 2,50 | 2,47 | 2,50 | -0,18% | - |
| 18.03.2024 | 2,47 | 2,51 | 2,47 | 2,50 | 0,91% | - |
| 15.03.2024 | 2,49 | 2,50 | 2,48 | 2,48 | -2,92% | - |
| 14.03.2024 | 2,56 | 2,56 | 2,55 | 2,56 | -0,62% | - |
| 13.03.2024 | 2,56 | 2,58 | 2,49 | 2,57 | 0,25% | 140,00 |
| 12.03.2024 | 2,56 | 2,57 | 2,55 | 2,56 | 3,83% | - |
| 11.03.2024 | 2,49 | 2,50 | 2,44 | 2,47 | 1,00% | 7.882,00 |
| 08.03.2024 | 2,45 | 2,51 | 2,44 | 2,45 | 0,29% | 1.000,00 |
| 07.03.2024 | 2,47 | 2,48 | 2,43 | 2,44 | -0,75% | 1.301,00 |
| 06.03.2024 | 2,46 | 2,47 | 2,45 | 2,46 | 3,17% | - |
| 05.03.2024 | 2,41 | 2,45 | 2,33 | 2,38 | -2,10% | 155,00 |
| 04.03.2024 | 2,44 | 2,44 | 2,37 | 2,43 | -6,42% | 750,00 |
| 01.03.2024 | 2,63 | 2,67 | 2,59 | 2,60 | -1,20% | 8,00 |
| 29.02.2024 | 2,63 | 2,64 | 2,61 | 2,63 | -0,49% | - |
| 28.02.2024 | 2,64 | 2,65 | 2,64 | 2,64 | -0,58% | - |
| 27.02.2024 | 2,65 | 2,67 | 2,65 | 2,66 | -2,65% | - |
| 26.02.2024 | 2,74 | 2,76 | 2,73 | 2,73 | -2,08% | 1.200,00 |
| 23.02.2024 | 2,80 | 2,80 | 2,78 | 2,79 | 1,82% | - |
| 22.02.2024 | 2,72 | 2,79 | 2,72 | 2,74 | -0,89% | 1.500,00 |
| 21.02.2024 | 2,78 | 2,78 | 2,69 | 2,76 | -0,32% | 400,00 |
| 20.02.2024 | 2,77 | 2,79 | 2,69 | 2,77 | -0,63% | 1.000,00 |
| 19.02.2024 | 2,80 | 2,80 | 2,79 | 2,79 | -3,78% | - |
| 16.02.2024 | 2,98 | 2,98 | 2,77 | 2,90 | 3,74% | 1.081,00 |
| 15.02.2024 | 2,80 | 2,93 | 2,78 | 2,80 | 1,03% | 342,00 |
| 14.02.2024 | 2,78 | 2,78 | 2,76 | 2,77 | 2,18% | - |
| 13.02.2024 | 2,71 | 2,81 | 2,71 | 2,71 | 0,00% | 500,00 |
| 12.02.2024 | 2,71 | 2,84 | 2,58 | 2,71 | -0,04% | 650,00 |
| 09.02.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,61% | - |
| 08.02.2024 | 2,68 | 2,68 | 2,66 | 2,67 | 0,85% | - |
| 07.02.2024 | 2,65 | 2,65 | 2,64 | 2,64 | -0,32% | - |
| 06.02.2024 | 2,67 | 2,67 | 2,57 | 2,65 | 1,63% | 265,00 |
| 05.02.2024 | 2,62 | 2,63 | 2,54 | 2,61 | -0,08% | 290,00 |
| 02.02.2024 | 2,60 | 2,62 | 2,57 | 2,61 | 3,69% | - |
| 01.02.2024 | 2,52 | 2,60 | 2,46 | 2,52 | 4,63% | 110,00 |
| 31.01.2024 | 2,42 | 2,43 | 2,36 | 2,41 | -1,17% | 2.021,00 |
| 30.01.2024 | 2,50 | 2,50 | 2,41 | 2,44 | -5,38% | 12,00 |
| 29.01.2024 | 2,55 | 2,58 | 2,51 | 2,57 | 0,92% | 198,00 |
| 26.01.2024 | 2,56 | 2,56 | 2,49 | 2,55 | 2,39% | 7.075,00 |
| 25.01.2024 | 2,54 | 2,54 | 2,47 | 2,49 | 0,02% | - |
| 24.01.2024 | 2,51 | 2,55 | 2,49 | 2,49 | 3,53% | - |
| 23.01.2024 | 2,42 | 2,46 | 2,33 | 2,41 | 0,69% | 6,00 |
| 22.01.2024 | 2,39 | 2,40 | 2,38 | 2,39 | -1,93% | - |
| 19.01.2024 | 2,47 | 2,49 | 2,43 | 2,44 | 0,08% | - |
| 18.01.2024 | 2,46 | 2,48 | 2,42 | 2,43 | -0,37% | - |
| 17.01.2024 | 2,42 | 2,45 | 2,37 | 2,44 | -1,73% | 728,00 |
| 16.01.2024 | 2,53 | 2,53 | 2,45 | 2,49 | -2,51% | 1.923,00 |
| 15.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,37% | - |
| 12.01.2024 | 2,53 | 2,53 | 2,51 | 2,52 | -1,00% | - |
| 11.01.2024 | 2,54 | 2,62 | 2,53 | 2,54 | -1,99% | 844,00 |
| 10.01.2024 | 2,60 | 2,60 | 2,59 | 2,59 | 0,37% | - |
| 09.01.2024 | 2,63 | 2,65 | 2,57 | 2,58 | -1,37% | - |
| 08.01.2024 | 2,60 | 2,62 | 2,59 | 2,62 | -0,53% | - |
| 05.01.2024 | 2,68 | 2,69 | 2,56 | 2,63 | -1,13% | 2.965,00 |
| 04.01.2024 | 2,69 | 2,71 | 2,66 | 2,66 | -2,53% | - |
| 03.01.2024 | 2,72 | 2,74 | 2,72 | 2,73 | 0,22% | - |
| 02.01.2024 | 2,75 | 2,88 | 2,65 | 2,73 | 2,91% | 3.161,00 |
| 29.12.2023 | 2,64 | 2,65 | 2,64 | 2,65 | -0,11% | - |
| 28.12.2023 | 2,64 | 2,72 | 2,63 | 2,65 | 2,65% | 400,00 |
| 27.12.2023 | 2,60 | 2,60 | 2,58 | 2,58 | -1,45% | - |
| 22.12.2023 | 2,64 | 2,64 | 2,61 | 2,62 | -1,83% | - |
| 21.12.2023 | 2,67 | 2,68 | 2,66 | 2,67 | 1,87% | - |
| 20.12.2023 | 2,63 | 2,64 | 2,62 | 2,62 | 4,23% | - |
| 19.12.2023 | 2,51 | 2,53 | 2,44 | 2,52 | 0,08% | 100,00 |
| 18.12.2023 | 2,52 | 2,52 | 2,51 | 2,51 | -0,32% | 774,00 |
| 15.12.2023 | 2,50 | 2,52 | 2,50 | 2,52 | 2,25% | - |
| 14.12.2023 | 2,49 | 2,52 | 2,42 | 2,47 | -0,44% | 551,00 |
| 13.12.2023 | 2,47 | 2,49 | 2,44 | 2,48 | -1,73% | 2.697,00 |
| 12.12.2023 | 2,51 | 2,59 | 2,50 | 2,52 | 0,92% | 1,00 |
| 11.12.2023 | 2,52 | 2,53 | 2,45 | 2,50 | -0,34% | 50,00 |
| 08.12.2023 | 2,52 | 2,52 | 2,49 | 2,51 | 0,08% | - |
| 07.12.2023 | 2,48 | 2,51 | 2,48 | 2,50 | 0,28% | - |