Echtzeit-Aktienkurs Belmond Ltd
Bid:
Ask:
Aktienkurse zur Belmond Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2019 | 25,00 | 25,01 | 25,00 | 25,00 | 0,04% | 131.891,00 |
| 15.04.2019 | 25,16 | 25,16 | 24,99 | 24,99 | 0,00% | 24.571,00 |
| 12.04.2019 | 24,99 | 25,00 | 24,98 | 24,99 | 0,28% | 261.261,00 |
| 11.04.2019 | 24,94 | 24,96 | 24,92 | 24,92 | -0,12% | 79.978,00 |
| 10.04.2019 | 24,94 | 24,95 | 24,93 | 24,95 | 0,04% | 25.023,00 |
| 09.04.2019 | 24,94 | 24,95 | 24,93 | 24,94 | -0,04% | 27.408,00 |
| 08.04.2019 | 24,94 | 24,95 | 24,93 | 24,95 | 0,00% | 21.334,00 |
| 05.04.2019 | 24,95 | 24,96 | 24,95 | 24,95 | -0,02% | 25.719,00 |
| 04.04.2019 | 24,94 | 24,96 | 24,93 | 24,96 | 0,06% | 28.117,00 |
| 03.04.2019 | 24,93 | 24,94 | 24,91 | 24,94 | 0,10% | 45.858,00 |
| 02.04.2019 | 24,91 | 24,93 | 24,91 | 24,92 | -0,02% | 60.310,00 |
| 01.04.2019 | 24,93 | 24,94 | 24,91 | 24,92 | -0,04% | 65.841,00 |
| 29.03.2019 | 24,94 | 24,94 | 24,91 | 24,93 | -0,02% | 42.872,00 |
| 28.03.2019 | 24,91 | 24,94 | 24,91 | 24,94 | 0,10% | 53.077,00 |
| 27.03.2019 | 24,90 | 24,93 | 24,90 | 24,91 | 0,02% | 33.966,00 |
| 26.03.2019 | 24,90 | 24,92 | 24,90 | 24,91 | 0,08% | 76.259,00 |
| 25.03.2019 | 24,88 | 24,92 | 24,87 | 24,89 | 0,04% | 69.773,00 |
| 22.03.2019 | 24,87 | 24,89 | 24,87 | 24,88 | 0,06% | 37.530,00 |
| 21.03.2019 | 24,85 | 24,89 | 24,83 | 24,86 | 0,00% | 59.757,00 |
| 20.03.2019 | 24,87 | 24,88 | 24,85 | 24,86 | 0,04% | 68.386,00 |
| 19.03.2019 | 24,91 | 24,92 | 24,84 | 24,85 | -0,24% | 72.634,00 |
| 18.03.2019 | 24,90 | 24,91 | 24,88 | 24,91 | 0,04% | 49.220,00 |
| 15.03.2019 | 24,88 | 24,91 | 24,88 | 24,90 | 0,02% | 63.682,00 |
| 14.03.2019 | 24,92 | 24,92 | 24,89 | 24,90 | -0,08% | 33.154,00 |
| 13.03.2019 | 24,93 | 24,93 | 24,91 | 24,92 | -0,08% | 47.148,00 |
| 12.03.2019 | 24,89 | 24,94 | 24,88 | 24,94 | 0,18% | 59.030,00 |
| 11.03.2019 | 24,90 | 24,91 | 24,88 | 24,89 | -0,04% | 53.513,00 |
| 08.03.2019 | 24,91 | 24,92 | 24,89 | 24,90 | -0,02% | 74.738,00 |
| 07.03.2019 | 24,91 | 24,92 | 24,90 | 24,91 | 0,02% | 60.283,00 |
| 06.03.2019 | 24,92 | 24,94 | 24,90 | 24,90 | -0,10% | 57.232,00 |
| 05.03.2019 | 24,93 | 24,94 | 24,92 | 24,93 | -0,06% | 45.606,00 |
| 04.03.2019 | 24,88 | 24,94 | 24,87 | 24,94 | 0,28% | 76.329,00 |
| 01.03.2019 | 24,87 | 24,91 | 24,86 | 24,87 | 0,08% | 74.884,00 |
| 28.02.2019 | 24,89 | 24,90 | 24,85 | 24,85 | -0,16% | 134.470,00 |
| 27.02.2019 | 24,90 | 24,91 | 24,88 | 24,89 | 0,00% | 43.994,00 |
| 26.02.2019 | 24,90 | 24,92 | 24,89 | 24,89 | 0,00% | 100.132,00 |
| 25.02.2019 | 24,91 | 24,91 | 24,89 | 24,89 | -0,04% | 115.921,00 |
| 22.02.2019 | 24,89 | 24,91 | 24,89 | 24,90 | 0,06% | 84.448,00 |
| 21.02.2019 | 24,90 | 24,91 | 24,87 | 24,89 | -0,04% | 71.804,00 |
| 20.02.2019 | 24,89 | 24,92 | 24,88 | 24,90 | 0,06% | 175.045,00 |
| 19.02.2019 | 24,89 | 24,92 | 24,88 | 24,88 | -0,08% | 99.698,00 |
| 15.02.2019 | 24,93 | 24,93 | 24,86 | 24,90 | -0,12% | 182.980,00 |
| 14.02.2019 | 24,91 | 24,94 | 24,89 | 24,93 | 0,12% | 215.569,00 |
| 13.02.2019 | 24,92 | 24,92 | 24,90 | 24,90 | -0,06% | 115.344,00 |
| 12.02.2019 | 24,91 | 24,93 | 24,90 | 24,92 | 0,02% | 87.855,00 |
| 11.02.2019 | 24,91 | 24,91 | 24,88 | 24,91 | 0,06% | 71.860,00 |
| 08.02.2019 | 24,89 | 24,91 | 24,89 | 24,90 | -0,06% | 72.869,00 |
| 07.02.2019 | 24,89 | 24,92 | 24,89 | 24,91 | 0,12% | 90.941,00 |
| 06.02.2019 | 24,91 | 24,93 | 24,87 | 24,88 | -0,06% | 111.847,00 |
| 05.02.2019 | 24,96 | 24,96 | 24,89 | 24,90 | -0,32% | 71.581,00 |
| 04.02.2019 | 24,90 | 25,00 | 24,90 | 24,98 | 0,20% | 95.790,00 |
| 01.02.2019 | 24,91 | 24,93 | 24,89 | 24,93 | 0,06% | 103.571,00 |
| 31.01.2019 | 24,91 | 24,92 | 24,89 | 24,91 | -0,02% | 112.610,00 |
| 30.01.2019 | 24,88 | 24,92 | 24,87 | 24,92 | 0,10% | 154.069,00 |
| 29.01.2019 | 24,87 | 24,90 | 24,87 | 24,89 | 0,00% | 106.376,00 |
| 28.01.2019 | 24,87 | 24,91 | 24,86 | 24,89 | 0,06% | 140.937,00 |
| 25.01.2019 | 24,88 | 24,93 | 24,87 | 24,88 | 0,00% | 94.401,00 |
| 24.01.2019 | 24,86 | 24,88 | 24,85 | 24,88 | 0,10% | 125.846,00 |
| 23.01.2019 | 24,85 | 24,87 | 24,84 | 24,85 | -0,04% | 105.170,00 |
| 22.01.2019 | 24,85 | 24,86 | 24,74 | 24,86 | 0,16% | 204.446,00 |
| 18.01.2019 | 24,86 | 24,88 | 24,82 | 24,82 | -0,12% | 129.998,00 |
| 17.01.2019 | 24,85 | 24,88 | 24,83 | 24,85 | -0,02% | 172.132,00 |
| 16.01.2019 | 24,87 | 24,89 | 24,85 | 24,86 | -0,08% | 158.311,00 |
| 15.01.2019 | 24,85 | 24,88 | 24,83 | 24,88 | 0,08% | 258.649,00 |
| 14.01.2019 | 24,85 | 24,89 | 24,81 | 24,86 | 0,02% | 215.700,00 |
| 11.01.2019 | 24,83 | 24,87 | 24,82 | 24,85 | 0,06% | 357.447,00 |
| 10.01.2019 | 24,82 | 24,85 | 24,80 | 24,84 | 0,10% | 506.991,00 |
| 09.01.2019 | 24,84 | 24,85 | 24,81 | 24,81 | -0,14% | 264.297,00 |
| 08.01.2019 | 24,85 | 24,89 | 24,80 | 24,85 | 0,06% | 245.329,00 |
| 07.01.2019 | 24,85 | 24,88 | 24,78 | 24,83 | -0,08% | 198.989,00 |
| 04.01.2019 | 24,86 | 24,89 | 24,84 | 24,85 | 0,00% | 238.365,00 |
| 03.01.2019 | 24,84 | 24,88 | 24,81 | 24,85 | -0,36% | 168.750,00 |
| 02.01.2019 | 24,88 | 24,95 | 24,78 | 24,94 | -0,28% | 97.838,00 |
| 31.12.2018 | 24,90 | 25,01 | 24,76 | 25,01 | 0,72% | 53.830,00 |
| 28.12.2018 | 24,99 | 24,99 | 24,81 | 24,83 | -0,56% | 45.636,00 |
| 27.12.2018 | 24,96 | 25,04 | 24,76 | 24,97 | -0,32% | 138.021,00 |
| 26.12.2018 | 24,78 | 25,14 | 24,78 | 25,05 | 1,25% | 65.991,00 |
| 24.12.2018 | 24,90 | 24,91 | 24,70 | 24,74 | -1,04% | 37.731,00 |
| 21.12.2018 | 24,96 | 25,12 | 24,87 | 25,00 | -0,83% | 153.608,00 |
| 20.12.2018 | 24,94 | 25,34 | 24,55 | 25,21 | 1,39% | 702.449,00 |
| 19.12.2018 | 24,81 | 24,89 | 24,76 | 24,87 | 0,28% | 385.094,00 |
| 18.12.2018 | 24,70 | 24,80 | 24,67 | 24,80 | 0,40% | 898.530,00 |
| 17.12.2018 | 24,70 | 24,74 | 24,65 | 24,70 | 0,06% | 719.073,00 |
| 14.12.2018 | 24,65 | 24,77 | 24,65 | 24,68 | 39,75% | 2.120.350,00 |
| 13.12.2018 | 18,05 | 18,11 | 17,63 | 17,66 | -1,70% | 36.211,00 |
| 12.12.2018 | 18,17 | 18,33 | 17,94 | 17,97 | -0,53% | 79.171,00 |
| 11.12.2018 | 18,22 | 18,29 | 18,03 | 18,06 | 0,06% | 74.491,00 |
| 10.12.2018 | 17,90 | 18,13 | 17,46 | 18,05 | 0,39% | 92.284,00 |
| 07.12.2018 | 18,04 | 18,07 | 17,61 | 17,98 | 0,20% | 41.178,00 |
| 06.12.2018 | 17,67 | 17,95 | 17,47 | 17,95 | -0,39% | 61.953,00 |
| 04.12.2018 | 18,29 | 18,56 | 17,89 | 18,02 | -1,42% | 101.513,00 |
| 03.12.2018 | 18,38 | 18,66 | 18,11 | 18,28 | 0,41% | 48.813,00 |
| 30.11.2018 | 18,26 | 18,32 | 17,91 | 18,20 | -1,09% | 51.016,00 |
| 29.11.2018 | 18,56 | 18,63 | 18,27 | 18,40 | -0,81% | 76.942,00 |
| 28.11.2018 | 18,46 | 18,80 | 18,24 | 18,55 | 0,82% | 56.656,00 |
| 27.11.2018 | 18,65 | 18,65 | 18,36 | 18,40 | -1,55% | 50.962,00 |
| 26.11.2018 | 18,82 | 18,92 | 18,49 | 18,69 | -0,21% | 51.832,00 |
| 23.11.2018 | 18,74 | 18,88 | 18,62 | 18,73 | 0,00% | 24.708,00 |
| 21.11.2018 | 18,83 | 18,99 | 18,73 | 18,73 | -0,05% | 26.674,00 |
| 20.11.2018 | 18,74 | 19,01 | 18,67 | 18,74 | -1,06% | 42.950,00 |