1,725€
-1,15%
Echtzeit-Aktienkurs MGM CHINA HLDGS LTD HD 1
Bid:
Ask:
Aktienkurse zur MGM CHINA HLDGS LTD HD 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,75 | 1,75 | 1,70 | 1,73 | -1,15% | - |
| 16.05.2024 | 1,78 | 1,79 | 1,73 | 1,75 | 0,29% | - |
| 15.05.2024 | 1,72 | 1,75 | 1,72 | 1,74 | 1,16% | - |
| 14.05.2024 | 1,80 | 1,80 | 1,72 | 1,72 | -4,18% | - |
| 13.05.2024 | 1,71 | 1,82 | 1,71 | 1,80 | 4,97% | - |
| 10.05.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -0,87% | - |
| 09.05.2024 | 1,75 | 1,77 | 1,72 | 1,73 | -0,29% | - |
| 08.05.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,29% | - |
| 07.05.2024 | 1,72 | 1,76 | 1,72 | 1,74 | 0,87% | - |
| 06.05.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -1,71% | - |
| 03.05.2024 | 1,67 | 1,80 | 1,67 | 1,75 | 5,11% | - |
| 02.05.2024 | 1,65 | 1,68 | 1,64 | 1,67 | 4,72% | - |
| 30.04.2024 | 1,62 | 1,62 | 1,58 | 1,59 | -1,55% | - |
| 29.04.2024 | 1,62 | 1,64 | 1,61 | 1,62 | 0,00% | - |
| 26.04.2024 | 1,55 | 1,62 | 1,55 | 1,62 | 4,53% | - |
| 25.04.2024 | 1,55 | 1,57 | 1,54 | 1,55 | -0,64% | - |
| 24.04.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 1,30% | - |
| 23.04.2024 | 1,55 | 1,56 | 1,54 | 1,54 | -0,65% | - |
| 22.04.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 19.04.2024 | 1,57 | 1,57 | 1,53 | 1,55 | -1,59% | - |
| 18.04.2024 | 1,56 | 1,59 | 1,55 | 1,57 | 0,96% | - |
| 17.04.2024 | 1,56 | 1,57 | 1,54 | 1,56 | -0,64% | - |
| 16.04.2024 | 1,56 | 1,57 | 1,54 | 1,57 | -2,49% | - |
| 15.04.2024 | 1,66 | 1,66 | 1,59 | 1,61 | -3,31% | - |
| 12.04.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 1,53% | 300,00 |
| 11.04.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,31% | - |
| 10.04.2024 | 1,61 | 1,63 | 1,60 | 1,63 | 1,56% | - |
| 09.04.2024 | 1,62 | 1,62 | 1,60 | 1,61 | -0,62% | - |
| 08.04.2024 | 1,62 | 1,62 | 1,61 | 1,62 | 0,00% | - |
| 05.04.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 0,94% | - |
| 04.04.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,00% | - |
| 03.04.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 02.04.2024 | 1,55 | 1,62 | 1,55 | 1,60 | 3,23% | - |
| 28.03.2024 | 1,54 | 1,56 | 1,53 | 1,55 | -1,59% | - |
| 27.03.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 1,29% | - |
| 26.03.2024 | 1,55 | 1,60 | 1,55 | 1,56 | 0,65% | - |
| 25.03.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 0,65% | - |
| 22.03.2024 | 1,44 | 1,55 | 1,44 | 1,54 | 6,97% | 3.500,00 |
| 21.03.2024 | 1,38 | 1,44 | 1,38 | 1,44 | 4,36% | - |
| 20.03.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 19.03.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -1,07% | - |
| 18.03.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 1,08% | - |
| 15.03.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -1,07% | - |
| 14.03.2024 | 1,42 | 1,42 | 1,39 | 1,40 | -1,06% | - |
| 13.03.2024 | 1,42 | 1,42 | 1,40 | 1,42 | 0,71% | - |
| 12.03.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 1,08% | - |
| 11.03.2024 | 1,37 | 1,40 | 1,37 | 1,39 | 1,83% | - |
| 08.03.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | - |
| 07.03.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,74% | - |
| 06.03.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 0,37% | - |
| 05.03.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -1,82% | - |
| 04.03.2024 | 1,39 | 1,39 | 1,36 | 1,38 | -4,51% | - |
| 01.03.2024 | 1,50 | 1,50 | 1,43 | 1,44 | -4,00% | - |
| 29.02.2024 | 1,49 | 1,51 | 1,48 | 1,50 | 0,67% | - |
| 28.02.2024 | 1,51 | 1,51 | 1,47 | 1,49 | -1,00% | - |
| 27.02.2024 | 1,52 | 1,52 | 1,48 | 1,51 | -0,66% | - |
| 26.02.2024 | 1,53 | 1,53 | 1,50 | 1,52 | -0,66% | - |
| 23.02.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 2,69% | 2.200,00 |
| 22.02.2024 | 1,48 | 1,49 | 1,45 | 1,49 | 0,34% | 1.100,00 |
| 21.02.2024 | 1,48 | 1,49 | 1,46 | 1,48 | 1,02% | - |
| 20.02.2024 | 1,46 | 1,48 | 1,46 | 1,47 | -2,01% | - |
| 19.02.2024 | 1,46 | 1,50 | 1,46 | 1,50 | -1,64% | - |
| 16.02.2024 | 1,48 | 1,53 | 1,48 | 1,52 | 2,70% | - |
| 15.02.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 1,02% | - |
| 14.02.2024 | 1,34 | 1,48 | 1,34 | 1,47 | 9,74% | - |
| 13.02.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 12.02.2024 | 1,34 | 1,34 | 1,32 | 1,34 | 0,00% | - |
| 09.02.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 3,49% | - |
| 08.02.2024 | 1,30 | 1,31 | 1,28 | 1,29 | 0,00% | - |
| 07.02.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -1,15% | - |
| 06.02.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 1,95% | - |
| 05.02.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 2,81% | - |
| 02.02.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 3,75% | - |
| 01.02.2024 | 1,20 | 1,22 | 1,20 | 1,20 | 4,80% | - |
| 31.01.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -2,55% | - |
| 30.01.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -0,84% | - |
| 29.01.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 0,85% | - |
| 26.01.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,67% | - |
| 25.01.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 2,14% | - |
| 24.01.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 5,41% | - |
| 23.01.2024 | 1,14 | 1,15 | 1,10 | 1,11 | -2,20% | - |
| 22.01.2024 | 1,15 | 1,15 | 1,12 | 1,14 | -6,58% | - |
| 19.01.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 18.01.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,25% | - |
| 17.01.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -2,04% | - |
| 16.01.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 15.01.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 1,23% | - |
| 12.01.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -0,82% | - |
| 11.01.2024 | 1,23 | 1,23 | 1,22 | 1,23 | -1,61% | - |
| 10.01.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -0,40% | - |
| 09.01.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 2,04% | - |
| 08.01.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 05.01.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 1,66% | - |
| 04.01.2024 | 1,23 | 1,23 | 1,20 | 1,21 | -2,03% | - |
| 03.01.2024 | 1,22 | 1,23 | 1,21 | 1,23 | 1,23% | - |
| 02.01.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 8,00% | - |
| 29.12.2023 | 1,11 | 1,14 | 1,11 | 1,13 | 1,81% | - |
| 28.12.2023 | 1,12 | 1,14 | 1,11 | 1,11 | -1,34% | - |
| 27.12.2023 | 1,14 | 1,14 | 1,12 | 1,12 | -1,32% | - |
| 22.12.2023 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | - |