Echtzeit-Aktienkurs Belmond Ltd
Bid:
Ask:
Aktienkurse zur Belmond Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2019 | 24,99 | 25,01 | 24,99 | 24,99 | 0,00% | 2.356.679,00 |
| 15.04.2019 | 25,16 | 25,16 | 24,99 | 24,99 | -0,04% | 402.644,00 |
| 12.04.2019 | 24,98 | 25,00 | 24,98 | 25,00 | 0,32% | 2.288.128,00 |
| 11.04.2019 | 24,95 | 24,96 | 24,92 | 24,92 | -0,12% | 842.355,00 |
| 10.04.2019 | 24,94 | 24,95 | 24,93 | 24,95 | 0,08% | 632.079,00 |
| 09.04.2019 | 24,93 | 24,95 | 24,93 | 24,93 | -0,04% | 289.268,00 |
| 08.04.2019 | 24,95 | 24,95 | 24,93 | 24,94 | -0,08% | 656.224,00 |
| 05.04.2019 | 24,95 | 24,96 | 24,95 | 24,96 | 0,04% | 276.147,00 |
| 04.04.2019 | 24,94 | 24,96 | 24,93 | 24,95 | 0,04% | 313.037,00 |
| 03.04.2019 | 24,93 | 24,94 | 24,91 | 24,94 | 0,08% | 770.688,00 |
| 02.04.2019 | 24,93 | 24,93 | 24,91 | 24,92 | 0,00% | 566.210,00 |
| 01.04.2019 | 24,94 | 24,94 | 24,91 | 24,92 | -0,04% | 693.487,00 |
| 29.03.2019 | 24,94 | 24,94 | 24,91 | 24,93 | -0,04% | 574.036,00 |
| 28.03.2019 | 24,91 | 24,94 | 24,90 | 24,94 | 0,16% | 409.638,00 |
| 27.03.2019 | 24,90 | 24,93 | 24,90 | 24,90 | 0,00% | 331.325,00 |
| 26.03.2019 | 24,90 | 24,92 | 24,90 | 24,90 | 0,08% | 562.146,00 |
| 25.03.2019 | 24,88 | 24,92 | 24,87 | 24,88 | 0,04% | 556.882,00 |
| 22.03.2019 | 24,87 | 24,89 | 24,87 | 24,87 | 0,04% | 741.391,00 |
| 21.03.2019 | 24,86 | 24,89 | 24,83 | 24,86 | -0,04% | 618.923,00 |
| 20.03.2019 | 24,85 | 24,88 | 24,85 | 24,87 | 0,08% | 1.809.130,00 |
| 19.03.2019 | 24,91 | 24,92 | 24,84 | 24,85 | -0,20% | 5.135.999,00 |
| 18.03.2019 | 24,90 | 24,91 | 24,88 | 24,90 | 0,00% | 518.092,00 |
| 15.03.2019 | 24,88 | 24,91 | 24,88 | 24,90 | 0,00% | 918.060,00 |
| 14.03.2019 | 24,92 | 24,92 | 24,89 | 24,90 | -0,08% | 348.720,00 |
| 13.03.2019 | 24,93 | 24,93 | 24,90 | 24,92 | 0,00% | 703.627,00 |
| 12.03.2019 | 24,89 | 24,94 | 24,88 | 24,92 | 0,16% | 339.291,00 |
| 11.03.2019 | 24,90 | 24,91 | 24,88 | 24,88 | -0,08% | 368.402,00 |
| 08.03.2019 | 24,91 | 24,92 | 24,88 | 24,90 | -0,04% | 632.206,00 |
| 07.03.2019 | 24,92 | 24,92 | 24,90 | 24,91 | 0,04% | 432.651,00 |
| 06.03.2019 | 24,93 | 24,94 | 24,90 | 24,90 | -0,08% | 758.140,00 |
| 05.03.2019 | 24,94 | 24,94 | 24,92 | 24,92 | -0,08% | 986.452,00 |
| 04.03.2019 | 24,88 | 24,95 | 24,87 | 24,94 | 0,32% | 896.337,00 |
| 01.03.2019 | 24,88 | 24,91 | 24,86 | 24,86 | 0,04% | 1.290.309,00 |
| 28.02.2019 | 24,89 | 24,90 | 24,84 | 24,85 | -0,16% | 1.634.942,00 |
| 27.02.2019 | 24,90 | 24,91 | 24,88 | 24,89 | -0,04% | 985.403,00 |
| 26.02.2019 | 24,89 | 24,92 | 24,89 | 24,90 | 0,04% | 1.318.201,00 |
| 25.02.2019 | 24,90 | 24,91 | 24,89 | 24,89 | -0,04% | 1.076.373,00 |
| 22.02.2019 | 24,90 | 24,91 | 24,89 | 24,90 | 0,04% | 603.499,00 |
| 21.02.2019 | 24,90 | 24,91 | 24,87 | 24,89 | 0,04% | 254.185,00 |
| 20.02.2019 | 24,89 | 24,92 | 24,88 | 24,88 | 0,04% | 1.410.032,00 |
| 19.02.2019 | 24,89 | 24,92 | 24,87 | 24,87 | -0,08% | 1.335.638,00 |
| 15.02.2019 | 24,93 | 24,93 | 24,86 | 24,89 | -0,16% | 1.100.686,00 |
| 14.02.2019 | 24,90 | 24,94 | 24,89 | 24,93 | 0,12% | 1.896.376,00 |
| 13.02.2019 | 24,92 | 24,92 | 24,90 | 24,90 | -0,08% | 629.816,00 |
| 12.02.2019 | 24,91 | 24,94 | 24,90 | 24,92 | 0,04% | 666.169,00 |
| 11.02.2019 | 24,91 | 24,92 | 24,88 | 24,91 | 0,08% | 649.431,00 |
| 08.02.2019 | 24,89 | 24,92 | 24,89 | 24,89 | -0,04% | 569.110,00 |
| 07.02.2019 | 24,89 | 24,93 | 24,88 | 24,90 | 0,08% | 1.078.365,00 |
| 06.02.2019 | 24,90 | 24,93 | 24,86 | 24,88 | -0,04% | 865.767,00 |
| 05.02.2019 | 24,97 | 24,97 | 24,89 | 24,89 | -0,40% | 746.726,00 |
| 04.02.2019 | 24,92 | 25,00 | 24,90 | 24,99 | 0,24% | 1.285.352,00 |
| 01.02.2019 | 24,91 | 24,93 | 24,88 | 24,93 | 0,04% | 789.876,00 |
| 31.01.2019 | 24,91 | 24,92 | 24,89 | 24,92 | 0,04% | 719.794,00 |
| 30.01.2019 | 24,89 | 24,92 | 24,87 | 24,91 | 0,04% | 670.291,00 |
| 29.01.2019 | 24,88 | 24,90 | 24,87 | 24,90 | 0,12% | 1.319.535,00 |
| 28.01.2019 | 24,87 | 24,92 | 24,86 | 24,87 | 0,00% | 1.817.610,00 |
| 25.01.2019 | 24,88 | 24,93 | 24,87 | 24,87 | 0,00% | 564.785,00 |
| 24.01.2019 | 24,84 | 24,88 | 24,84 | 24,87 | 0,08% | 585.536,00 |
| 23.01.2019 | 24,84 | 24,87 | 24,83 | 24,85 | 0,00% | 1.151.479,00 |
| 22.01.2019 | 24,85 | 24,87 | 24,73 | 24,85 | 0,12% | 2.073.298,00 |
| 18.01.2019 | 24,87 | 24,88 | 24,81 | 24,82 | -0,20% | 1.239.013,00 |
| 17.01.2019 | 24,85 | 24,88 | 24,83 | 24,87 | 0,04% | 1.504.458,00 |
| 16.01.2019 | 24,87 | 24,89 | 24,84 | 24,86 | -0,08% | 1.013.793,00 |
| 15.01.2019 | 24,86 | 24,89 | 24,83 | 24,88 | 0,08% | 1.036.979,00 |
| 14.01.2019 | 24,84 | 24,90 | 24,81 | 24,86 | 0,00% | 926.719,00 |
| 11.01.2019 | 24,83 | 24,87 | 24,82 | 24,86 | 0,08% | 1.331.862,00 |
| 10.01.2019 | 24,82 | 24,85 | 24,80 | 24,84 | 0,16% | 2.391.850,00 |
| 09.01.2019 | 24,85 | 24,87 | 24,80 | 24,80 | -0,20% | 1.577.967,00 |
| 08.01.2019 | 24,85 | 24,90 | 24,79 | 24,85 | 0,08% | 2.472.503,00 |
| 07.01.2019 | 24,85 | 24,88 | 24,78 | 24,83 | -0,08% | 1.705.813,00 |
| 04.01.2019 | 24,85 | 24,90 | 24,83 | 24,85 | 0,00% | 1.877.949,00 |
| 03.01.2019 | 24,85 | 24,88 | 24,81 | 24,85 | -0,40% | 1.489.617,00 |
| 02.01.2019 | 24,88 | 24,95 | 24,78 | 24,95 | -0,32% | 1.688.516,00 |
| 31.12.2018 | 24,87 | 25,03 | 24,76 | 25,03 | 0,81% | 754.676,00 |
| 28.12.2018 | 24,99 | 24,99 | 24,81 | 24,83 | -0,44% | 631.564,00 |
| 27.12.2018 | 24,94 | 25,05 | 24,75 | 24,94 | -0,48% | 2.166.605,00 |
| 26.12.2018 | 24,82 | 25,15 | 24,75 | 25,06 | 1,33% | 742.688,00 |
| 24.12.2018 | 24,90 | 24,98 | 24,70 | 24,73 | -0,96% | 531.539,00 |
| 21.12.2018 | 24,96 | 25,15 | 24,84 | 24,97 | -0,91% | 4.084.729,00 |
| 20.12.2018 | 24,96 | 25,38 | 24,55 | 25,20 | 1,37% | 5.500.820,00 |
| 19.12.2018 | 24,79 | 24,89 | 24,76 | 24,86 | 0,24% | 4.364.412,00 |
| 18.12.2018 | 24,71 | 24,80 | 24,65 | 24,80 | 0,40% | 12.808.709,00 |
| 17.12.2018 | 24,68 | 24,74 | 24,65 | 24,70 | 0,08% | 6.825.031,00 |
| 14.12.2018 | 24,66 | 24,78 | 24,65 | 24,68 | 39,83% | 34.775.777,00 |
| 13.12.2018 | 18,04 | 18,16 | 17,62 | 17,65 | -1,78% | 545.114,00 |
| 12.12.2018 | 18,24 | 18,35 | 17,94 | 17,97 | -0,50% | 974.393,00 |
| 11.12.2018 | 18,26 | 18,29 | 17,96 | 18,06 | 0,06% | 975.965,00 |
| 10.12.2018 | 17,98 | 18,14 | 17,46 | 18,05 | 0,33% | 1.021.161,00 |
| 07.12.2018 | 17,99 | 18,08 | 17,59 | 17,99 | 0,22% | 1.089.431,00 |
| 06.12.2018 | 17,81 | 17,96 | 17,42 | 17,95 | -0,33% | 666.255,00 |
| 04.12.2018 | 18,22 | 18,57 | 17,88 | 18,01 | -1,42% | 2.008.264,00 |
| 03.12.2018 | 18,38 | 18,67 | 18,10 | 18,27 | 0,38% | 432.308,00 |
| 30.11.2018 | 18,31 | 18,38 | 17,90 | 18,20 | -1,14% | 839.128,00 |
| 29.11.2018 | 18,47 | 18,66 | 18,27 | 18,41 | -0,75% | 712.111,00 |
| 28.11.2018 | 18,41 | 18,83 | 18,24 | 18,55 | 0,82% | 719.789,00 |
| 27.11.2018 | 18,58 | 18,72 | 18,35 | 18,40 | -1,50% | 606.719,00 |
| 26.11.2018 | 18,94 | 18,94 | 18,48 | 18,68 | -0,59% | 504.751,00 |
| 23.11.2018 | 18,73 | 18,90 | 18,60 | 18,79 | 0,32% | 354.021,00 |
| 21.11.2018 | 18,92 | 18,99 | 18,71 | 18,73 | -0,11% | 282.446,00 |
| 20.11.2018 | 18,75 | 19,06 | 18,63 | 18,75 | -0,95% | 941.017,00 |