1,377€
2,15%
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 | 1,36 | 1,41 | 1,36 | 1,41 | 4,30% | 176,00 |
| 16.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,32% | 1,00 |
| 15.05.2024 | 1,41 | 1,41 | 1,36 | 1,37 | -2,98% | 4.887,00 |
| 14.05.2024 | 1,41 | 1,41 | 1,36 | 1,41 | -1,95% | 1.482,00 |
| 13.05.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 6,85% | 4.150,00 |
| 10.05.2024 | 1,34 | 1,39 | 1,34 | 1,34 | 5,41% | 5.259,00 |
| 09.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | 1,00 |
| 08.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,84% | 1.670,00 |
| 07.05.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -3,41% | 11,00 |
| 06.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 7,49% | 1.978,00 |
| 30.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -5,58% | 1,00 |
| 29.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,19% | 540,00 |
| 26.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,37% | 930,00 |
| 24.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,56% | 300,00 |
| 23.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,45% | 9,00 |
| 22.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,14% | 370,00 |
| 19.04.2024 | 1,18 | 1,23 | 1,18 | 1,23 | -0,97% | 1.050,00 |
| 18.04.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 4,56% | 1.471,00 |
| 17.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,95% | 2.537,00 |
| 15.04.2024 | 1,23 | 1,23 | 1,17 | 1,22 | -0,65% | 575,00 |
| 12.04.2024 | 1,22 | 1,23 | 1,17 | 1,23 | 1,07% | 3.831,00 |
| 11.04.2024 | 1,23 | 1,23 | 1,17 | 1,21 | 2,88% | 4.183,00 |
| 10.04.2024 | 1,20 | 1,24 | 1,18 | 1,18 | 0,34% | 15.520,00 |
| 09.04.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 6,81% | 1.006,00 |
| 08.04.2024 | 1,15 | 1,15 | 1,10 | 1,10 | -2,82% | 282,00 |
| 05.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,90% | 100,00 |
| 03.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,43% | 2.000,00 |
| 02.04.2024 | 1,18 | 1,18 | 1,11 | 1,11 | -2,81% | 1.211,00 |
| 28.03.2024 | 1,14 | 1,14 | 1,09 | 1,14 | 0,98% | 3.851,00 |
| 26.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,79% | 950,00 |
| 25.03.2024 | 1,14 | 1,14 | 1,09 | 1,14 | 4,22% | 2.668,00 |
| 18.03.2024 | 1,13 | 1,13 | 1,09 | 1,09 | -4,55% | 1.430,00 |
| 14.03.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 0,88% | 1.001,00 |
| 07.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 11,00 |
| 06.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,99% | 1.275,00 |
| 04.03.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 2,85% | 4.076,00 |
| 27.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | 1,00 |
| 23.02.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -3,54% | 1.229,00 |
| 22.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,42% | 2.531,00 |
| 12.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,61% | 1.200,00 |
| 09.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,95% | 310,00 |
| 06.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,42% | 9.000,00 |
| 05.02.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,61% | 2.317,00 |
| 02.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,03% | 430,00 |
| 31.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,68% | 1.000,00 |
| 30.01.2024 | 1,18 | 1,18 | 1,12 | 1,17 | -4,02% | 3.528,00 |
| 26.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,17% | 140,00 |
| 24.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 5,50% | 600,00 |
| 23.01.2024 | 1,22 | 1,22 | 1,18 | 1,18 | 2,25% | 69,00 |
| 19.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,55% | 1,00 |
| 18.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,66% | 1.000,00 |
| 16.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 4,46% | 500,00 |
| 15.01.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -4,58% | 23,00 |
| 12.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 1,00 |
| 10.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,41% | 1.637,00 |
| 09.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -5,12% | 830,00 |
| 08.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,70% | 2.000,00 |
| 05.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | 99,00 |
| 02.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,50% | 900,00 |
| 29.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -2,99% | 30,00 |
| 28.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 3,60% | 2.420,00 |
| 27.12.2023 | 1,25 | 1,25 | 1,20 | 1,20 | -0,42% | 1.662,00 |
| 22.12.2023 | 1,21 | 1,21 | 1,19 | 1,20 | -0,66% | 43.449,00 |
| 15.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 5,77% | 250,00 |
| 14.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -5,93% | 1.387,00 |
| 13.12.2023 | 1,21 | 1,22 | 1,21 | 1,22 | 0,16% | 980,00 |
| 11.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 1,42% | 1.000,00 |
| 08.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -3,47% | 2.100,00 |
| 05.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,41% | 250,00 |
| 04.12.2023 | 1,22 | 1,23 | 1,22 | 1,23 | 0,33% | 1.200,00 |
| 01.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | 200,00 |
| 30.11.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 1,00% | 1.000,00 |
| 29.11.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 3,81% | 150,00 |
| 28.11.2023 | 1,17 | 1,17 | 1,15 | 1,15 | -1,87% | 3.000,00 |
| 27.11.2023 | 1,21 | 1,21 | 1,18 | 1,18 | -3,05% | 373,00 |
| 24.11.2023 | 1,18 | 1,22 | 1,17 | 1,21 | 1,42% | 4.661,00 |
| 23.11.2023 | 1,25 | 1,25 | 1,20 | 1,20 | 0,42% | 3.049,00 |
| 22.11.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 1,88% | 1,00 |
| 20.11.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | 1.100,00 |
| 16.11.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -5,85% | 4.000,00 |
| 13.11.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 1,96% | 60,00 |
| 06.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -0,24% | 210,00 |
| 01.11.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 2,25% | 429,00 |
| 30.10.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 5,36% | 6.000,00 |
| 23.10.2023 | 1,19 | 1,19 | 1,14 | 1,14 | -7,77% | 25,00 |
| 18.10.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -0,24% | 338,00 |
| 12.10.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 717,00 |
| 09.10.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 5,59% | 1.300,00 |
| 28.09.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -0,51% | 1,00 |
| 27.09.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -1,18% | 500,00 |
| 26.09.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | 2.747,00 |
| 25.09.2023 | 1,18 | 1,23 | 1,18 | 1,18 | -2,15% | 53,00 |
| 21.09.2023 | 1,17 | 1,21 | 1,17 | 1,21 | 1,00% | 1.651,00 |
| 15.09.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 1,10% | 193,00 |
| 14.09.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 5,91% | 825,00 |
| 13.09.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | 1.500,00 |
| 08.09.2023 | 1,11 | 1,11 | 1,11 | 1,11 | -0,54% | 1,00 |
| 07.09.2023 | 1,17 | 1,17 | 1,12 | 1,12 | 0,81% | 95,00 |
| 04.09.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 5,43% | 730,00 |
| 01.09.2023 | 1,11 | 1,11 | 1,05 | 1,05 | -4,55% | 2.791,00 |