3,380€
-1,74%
Echtzeit-Aktienkurs MTR Corporation Ltd.
Bid:
Ask:
Aktienkurse zur MTR Corporation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 3,42 | 3,42 | 3,34 | 3,40 | -1,16% | - |
| 20.05.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 1,78% | - |
| 17.05.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 16.05.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 1,81% | - |
| 15.05.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -0,60% | - |
| 14.05.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 0,60% | - |
| 13.05.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 1,84% | - |
| 10.05.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 2,52% | - |
| 09.05.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,92% | - |
| 08.05.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | - |
| 07.05.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 06.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 03.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |
| 02.05.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 30.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 29.04.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | - |
| 26.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 25.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 24.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 23.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 22.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 19.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 18.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 17.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 16.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 15.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 12.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 11.04.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -3,25% | - |
| 10.04.2024 | 2,96 | 3,08 | 2,96 | 3,08 | 4,05% | 9,00 |
| 09.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 08.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 05.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -4,58% | - |
| 04.04.2024 | 2,94 | 3,06 | 2,94 | 3,06 | 3,38% | 460,00 |
| 03.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 02.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 28.03.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 27.03.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 26.03.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 25.03.2024 | 2,98 | 3,08 | 2,98 | 3,08 | 4,76% | 350,00 |
| 22.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 21.03.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 20.03.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 19.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 18.03.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 15.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 14.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 13.03.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 12.03.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | - |
| 11.03.2024 | 2,94 | 3,06 | 2,94 | 3,06 | 5,52% | 500,00 |
| 08.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 07.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 06.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 05.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 04.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 01.03.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 29.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 28.02.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 27.02.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 26.02.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 23.02.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 22.02.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | - |
| 21.02.2024 | 3,08 | 3,20 | 3,08 | 3,20 | 7,38% | 295,00 |
| 20.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 19.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 16.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 15.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 14.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 13.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 12.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 09.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -2,65% | - |
| 08.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 07.02.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 06.02.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 2,00% | - |
| 05.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 2,04% | - |
| 02.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -3,92% | - |
| 01.02.2024 | 2,94 | 3,06 | 2,94 | 3,06 | 4,08% | 82,00 |
| 31.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 30.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 29.01.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 26.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -5,06% | - |
| 25.01.2024 | 3,04 | 3,16 | 3,04 | 3,16 | 5,33% | 614,00 |
| 24.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 23.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 22.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 19.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 18.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 17.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -5,13% | - |
| 16.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 15.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -3,66% | - |
| 12.01.2024 | 3,16 | 3,28 | 3,16 | 3,28 | 3,14% | 1.367,00 |
| 11.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 10.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 09.01.2024 | 3,20 | 3,32 | 3,18 | 3,18 | -0,62% | 3.694,00 |
| 08.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | - |
| 05.01.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 04.01.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -1,82% | - |
| 03.01.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -2,94% | - |
| 02.01.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 29.12.2023 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 28.12.2023 | 3,40 | 3,40 | 3,40 | 3,40 | 0,00% | - |