1,380€
-0,25%
Echtzeit-Aktienkurs China Merchants Port Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Merchants Port Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,38 | 1,38 | 1,36 | 1,38 | -0,25% | - |
| 16.05.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -0,29% | - |
| 15.05.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,29% | 20.000,00 |
| 14.05.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -2,02% | - |
| 13.05.2024 | 1,37 | 1,42 | 1,37 | 1,41 | 3,25% | - |
| 10.05.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 4,75% | 401,00 |
| 09.05.2024 | 1,31 | 1,31 | 1,29 | 1,31 | 2,96% | - |
| 08.05.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -1,05% | - |
| 07.05.2024 | 1,27 | 1,28 | 1,26 | 1,28 | 1,02% | - |
| 06.05.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,72% | - |
| 03.05.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -0,68% | - |
| 02.05.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 1,37% | - |
| 30.04.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -0,60% | - |
| 29.04.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,40% | - |
| 26.04.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 1,02% | - |
| 25.04.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 1,24% | - |
| 24.04.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,63% | - |
| 23.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,73% | - |
| 22.04.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,96% | - |
| 19.04.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,50% | - |
| 18.04.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 1,34% | - |
| 17.04.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -0,08% | - |
| 16.04.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,38% | - |
| 15.04.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -0,58% | - |
| 12.04.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -0,08% | 800,00 |
| 11.04.2024 | 1,20 | 1,20 | 1,18 | 1,20 | -0,13% | - |
| 10.04.2024 | 1,15 | 1,23 | 1,15 | 1,20 | 4,21% | 1.000,00 |
| 09.04.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 2,68% | - |
| 08.04.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 1,36% | - |
| 05.04.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -1,03% | - |
| 04.04.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -0,75% | - |
| 03.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,84% | - |
| 02.04.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 0,89% | - |
| 28.03.2024 | 1,11 | 1,13 | 1,10 | 1,13 | 1,90% | - |
| 27.03.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,09% | - |
| 26.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,63% | - |
| 25.03.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -0,36% | - |
| 22.03.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,59% | - |
| 21.03.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,35% | - |
| 20.03.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -0,45% | - |
| 19.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,27% | - |
| 18.03.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 1,78% | - |
| 15.03.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -1,93% | - |
| 14.03.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,27% | - |
| 13.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,20% | - |
| 12.03.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 1,21% | - |
| 11.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,36% | - |
| 08.03.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,36% | - |
| 07.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,45% | - |
| 06.03.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -0,14% | - |
| 05.03.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -1,99% | - |
| 04.03.2024 | 1,13 | 1,13 | 1,12 | 1,13 | -1,44% | - |
| 01.03.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,09% | - |
| 29.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,13% | - |
| 28.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -0,48% | - |
| 27.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 26.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,00% | - |
| 23.02.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,55% | - |
| 22.02.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 2,70% | - |
| 21.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 1,10% | - |
| 20.02.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 0,18% | - |
| 19.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 1,61% | - |
| 16.02.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 2,19% | - |
| 15.02.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,28% | 500,00 |
| 14.02.2024 | 1,13 | 1,13 | 1,09 | 1,09 | -3,37% | 5.386,00 |
| 13.02.2024 | 1,13 | 1,13 | 1,12 | 1,13 | -0,18% | - |
| 12.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,22% | - |
| 09.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,10% | - |
| 08.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,70% | - |
| 07.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,80% | - |
| 06.02.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 3,31% | - |
| 05.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 02.02.2024 | 1,15 | 1,15 | 1,12 | 1,14 | -1,47% | - |
| 01.02.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 1,18% | - |
| 31.01.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,44% | - |
| 30.01.2024 | 1,19 | 1,19 | 1,14 | 1,15 | -3,41% | 3.000,00 |
| 29.01.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -1,08% | - |
| 26.01.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -1,19% | - |
| 25.01.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -0,53% | - |
| 24.01.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,75% | - |
| 23.01.2024 | 1,19 | 1,23 | 1,18 | 1,20 | 1,14% | - |
| 22.01.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 0,42% | - |
| 19.01.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -0,59% | - |
| 18.01.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 1,11% | - |
| 17.01.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,59% | - |
| 16.01.2024 | 1,19 | 1,20 | 1,18 | 1,19 | 0,04% | - |
| 15.01.2024 | 1,19 | 1,20 | 1,19 | 1,19 | -5,80% | - |
| 12.01.2024 | 1,20 | 1,29 | 1,18 | 1,27 | 5,85% | 3.000,00 |
| 11.01.2024 | 1,21 | 1,21 | 1,19 | 1,20 | 0,04% | - |
| 10.01.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -2,37% | - |
| 09.01.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 08.01.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,73% | - |
| 05.01.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -0,40% | - |
| 04.01.2024 | 1,24 | 1,25 | 1,24 | 1,24 | 0,36% | - |
| 03.01.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -0,20% | - |
| 02.01.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 2,18% | - |
| 29.12.2023 | 1,23 | 1,23 | 1,22 | 1,22 | -1,22% | - |
| 28.12.2023 | 1,22 | 1,23 | 1,21 | 1,23 | 1,28% | - |
| 27.12.2023 | 1,22 | 1,23 | 1,21 | 1,22 | -0,25% | - |
| 22.12.2023 | 1,21 | 1,25 | 1,20 | 1,22 | 0,37% | - |