1,505€
5,24%
Echtzeit-Aktienkurs Mandarin Oriental International Ltd.
Bid:
Ask:
Aktienkurse zur Mandarin Oriental International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,51 | 1,51 | 1,43 | 1,50 | 4,55% | - |
| 18.04.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 17.04.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 16.04.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | - |
| 15.04.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 12.04.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | - |
| 11.04.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -2,76% | - |
| 10.04.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 1,40% | - |
| 09.04.2024 | 1,40 | 1,43 | 1,40 | 1,43 | -2,05% | - |
| 08.04.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 1,39% | - |
| 05.04.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 0,70% | - |
| 04.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 03.04.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 0,70% | - |
| 02.04.2024 | 1,57 | 1,57 | 1,43 | 1,43 | 5,93% | 10.000,00 |
| 28.03.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 27.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 26.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -9,46% | - |
| 25.03.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 5,71% | - |
| 22.03.2024 | 1,34 | 1,41 | 1,34 | 1,40 | 2,19% | - |
| 21.03.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 1,48% | - |
| 20.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 19.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 18.03.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 15.03.2024 | 1,37 | 1,37 | 1,33 | 1,33 | -12,50% | - |
| 14.03.2024 | 1,37 | 1,52 | 1,37 | 1,52 | 10,95% | 350,00 |
| 13.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 12.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 11.03.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 0,00% | - |
| 08.03.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 2,21% | - |
| 07.03.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 2,26% | - |
| 06.03.2024 | 1,32 | 1,33 | 1,32 | 1,33 | -0,75% | - |
| 05.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 04.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 01.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -5,30% | - |
| 29.02.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 3,28% | - |
| 28.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | - |
| 27.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 26.02.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 4,41% | - |
| 23.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | - |
| 22.02.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 21.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 5,15% | - |
| 20.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,89% | 250,00 |
| 19.02.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,35% | - |
| 16.02.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 15.02.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -0,35% | - |
| 14.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 13.02.2024 | 1,39 | 1,41 | 1,39 | 1,40 | -0,36% | - |
| 12.02.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 09.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 08.02.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 1,44% | - |
| 07.02.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -2,11% | - |
| 06.02.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 1,79% | - |
| 05.02.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 8,98% | - |
| 02.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 01.02.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -1,53% | - |
| 31.01.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 2,34% | - |
| 30.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 29.01.2024 | 1,30 | 1,46 | 1,29 | 1,29 | 0,00% | 1.250,00 |
| 26.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 25.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 24.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 23.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 22.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 19.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 18.01.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 3,85% | - |
| 17.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 16.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 15.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 12.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 11.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 10.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 09.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 08.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 05.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 04.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 03.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 02.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 29.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 28.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 27.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 22.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 21.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 20.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -10,07% | - |
| 19.12.2023 | 1,34 | 1,49 | 1,34 | 1,49 | 10,37% | 80,00 |
| 18.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 15.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 14.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 13.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 12.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 11.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 08.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 07.12.2023 | 1,52 | 1,52 | 1,42 | 1,42 | 8,40% | 4.000,00 |
| 06.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 05.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 04.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 01.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 30.11.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 29.11.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 28.11.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 27.11.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |