1,194€
-1,65%
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 |
---|---|---|---|---|---|---|
23.04.2024 | 1,20 | 1,22 | 1,19 | 1,19 | -1,57% | 9,00 |
22.04.2024 | 1,21 | 1,24 | 1,21 | 1,21 | 0,91% | 370,00 |
19.04.2024 | 1,20 | 1,23 | 1,18 | 1,20 | -0,82% | 1.050,00 |
18.04.2024 | 1,21 | 1,23 | 1,18 | 1,21 | 3,24% | 1.311,00 |
17.04.2024 | 1,22 | 1,22 | 1,17 | 1,17 | -1,63% | 2.537,00 |
16.04.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,13% | - |
15.04.2024 | 1,23 | 1,23 | 1,17 | 1,20 | -0,25% | 575,00 |
12.04.2024 | 1,19 | 1,23 | 1,17 | 1,20 | -1,64% | 3.831,00 |
11.04.2024 | 1,23 | 1,23 | 1,17 | 1,22 | 0,74% | 4.183,00 |
10.04.2024 | 1,17 | 1,24 | 1,17 | 1,21 | 5,04% | 14.829,00 |
09.04.2024 | 1,14 | 1,18 | 1,13 | 1,15 | 2,67% | 1.006,00 |
08.04.2024 | 1,13 | 1,15 | 1,10 | 1,12 | 1,45% | 282,00 |
05.04.2024 | 1,11 | 1,13 | 1,10 | 1,11 | -0,23% | 100,00 |
04.04.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,55% | - |
03.04.2024 | 1,13 | 1,16 | 1,13 | 1,13 | -2,00% | 2.000,00 |
02.04.2024 | 1,15 | 1,18 | 1,11 | 1,15 | 0,35% | 1.211,00 |
28.03.2024 | 1,11 | 1,14 | 1,09 | 1,14 | 3,62% | 3.851,00 |
27.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | - |
26.03.2024 | 1,11 | 1,13 | 1,10 | 1,10 | -0,63% | 950,00 |
25.03.2024 | 1,12 | 1,14 | 1,09 | 1,11 | -0,54% | 2.668,00 |
22.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,41% | - |
21.03.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 2,44% | - |
20.03.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -0,54% | - |
19.03.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -0,27% | - |
18.03.2024 | 1,13 | 1,13 | 1,09 | 1,12 | 1,83% | 1.430,00 |
15.03.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -1,97% | - |
14.03.2024 | 1,11 | 1,14 | 1,09 | 1,12 | 0,45% | 1.001,00 |
13.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,24% | - |
12.03.2024 | 1,14 | 1,14 | 1,12 | 1,13 | 1,08% | - |
11.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,36% | - |
08.03.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 1,45% | - |
07.03.2024 | 1,11 | 1,13 | 1,10 | 1,10 | -0,36% | 11,00 |
06.03.2024 | 1,11 | 1,13 | 1,10 | 1,11 | -0,27% | 1.275,00 |
05.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,86% | - |
04.03.2024 | 1,13 | 1,16 | 1,12 | 1,13 | -1,14% | 4.076,00 |
01.03.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,09% | - |
29.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,09% | - |
28.02.2024 | 1,14 | 1,15 | 1,14 | 1,14 | -0,52% | - |
27.02.2024 | 1,15 | 1,15 | 1,12 | 1,15 | 0,04% | 1,00 |
26.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | - |
23.02.2024 | 1,17 | 1,19 | 1,14 | 1,17 | -3,39% | 1.229,00 |
22.02.2024 | 1,16 | 1,21 | 1,15 | 1,21 | 5,23% | 2.531,00 |
21.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,28% | - |
20.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,18% | - |
19.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,34% | - |
16.02.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 2,20% | - |
15.02.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,37% | - |
14.02.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -2,51% | - |
13.02.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -1,33% | - |
12.02.2024 | 1,13 | 1,16 | 1,13 | 1,13 | 0,35% | 1.200,00 |
09.02.2024 | 1,13 | 1,15 | 1,13 | 1,13 | -1,14% | 310,00 |
08.02.2024 | 1,14 | 1,15 | 1,14 | 1,14 | -0,61% | - |
07.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,21% | - |
06.02.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 4,59% | 9.000,00 |
05.02.2024 | 1,13 | 1,16 | 1,13 | 1,13 | -0,53% | 2.317,00 |
02.02.2024 | 1,14 | 1,15 | 1,13 | 1,14 | -2,15% | 430,00 |
01.02.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 2,01% | - |
31.01.2024 | 1,14 | 1,16 | 1,13 | 1,14 | -0,26% | 1.000,00 |
30.01.2024 | 1,16 | 1,18 | 1,12 | 1,14 | -3,94% | 3.528,00 |
29.01.2024 | 1,19 | 1,20 | 1,19 | 1,19 | -1,24% | - |
26.01.2024 | 1,20 | 1,22 | 1,19 | 1,21 | -0,66% | 140,00 |
25.01.2024 | 1,21 | 1,22 | 1,21 | 1,21 | -0,57% | - |
24.01.2024 | 1,20 | 1,25 | 1,20 | 1,22 | 1,62% | 600,00 |
23.01.2024 | 1,20 | 1,22 | 1,18 | 1,20 | 0,59% | 69,00 |
22.01.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 1,49% | - |
19.01.2024 | 1,18 | 1,18 | 1,16 | 1,18 | -0,84% | 1,00 |
18.01.2024 | 1,19 | 1,21 | 1,18 | 1,19 | 1,02% | 1.000,00 |
17.01.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -1,59% | - |
16.01.2024 | 1,19 | 1,22 | 1,19 | 1,19 | 0,42% | 500,00 |
15.01.2024 | 1,19 | 1,21 | 1,17 | 1,19 | -9,20% | 23,00 |
12.01.2024 | 1,22 | 1,31 | 1,18 | 1,31 | 9,39% | 1,00 |
11.01.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,17% | - |
10.01.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -2,53% | 1.637,00 |
09.01.2024 | 1,24 | 1,24 | 1,21 | 1,23 | -0,24% | 830,00 |
08.01.2024 | 1,24 | 1,27 | 1,23 | 1,23 | -0,97% | 2.000,00 |
05.01.2024 | 1,24 | 1,25 | 1,21 | 1,24 | -0,24% | 99,00 |
04.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,24% | - |
03.01.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -0,08% | - |
02.01.2024 | 1,23 | 1,24 | 1,21 | 1,24 | 1,22% | 900,00 |
29.12.2023 | 1,23 | 1,23 | 1,20 | 1,23 | -1,13% | 30,00 |
28.12.2023 | 1,21 | 1,24 | 1,21 | 1,24 | 2,10% | 2.420,00 |
27.12.2023 | 1,22 | 1,25 | 1,20 | 1,22 | 0,08% | 1.662,00 |
22.12.2023 | 1,25 | 1,25 | 1,19 | 1,22 | 0,04% | 43.449,00 |
21.12.2023 | 1,22 | 1,23 | 1,20 | 1,21 | 1,93% | - |
20.12.2023 | 1,18 | 1,19 | 1,18 | 1,19 | 0,34% | - |
19.12.2023 | 1,19 | 1,20 | 1,19 | 1,19 | -0,84% | - |
18.12.2023 | 1,19 | 1,20 | 1,19 | 1,20 | 0,93% | - |
15.12.2023 | 1,18 | 1,21 | 1,18 | 1,19 | 1,71% | 250,00 |
14.12.2023 | 1,18 | 1,18 | 1,14 | 1,17 | -1,23% | 1.387,00 |
13.12.2023 | 1,19 | 1,22 | 1,18 | 1,18 | -1,09% | 980,00 |
12.12.2023 | 1,20 | 1,20 | 1,19 | 1,19 | 0,38% | - |
11.12.2023 | 1,19 | 1,21 | 1,19 | 1,19 | 1,32% | 1.000,00 |
08.12.2023 | 1,19 | 1,20 | 1,17 | 1,17 | -0,72% | 2.100,00 |
07.12.2023 | 1,18 | 1,19 | 1,18 | 1,18 | -2,63% | - |
06.12.2023 | 1,22 | 1,22 | 1,21 | 1,21 | 0,08% | - |
05.12.2023 | 1,21 | 1,24 | 1,21 | 1,21 | 0,41% | 250,00 |
04.12.2023 | 1,21 | 1,23 | 1,20 | 1,21 | -0,08% | 1.200,00 |
01.12.2023 | 1,21 | 1,23 | 1,20 | 1,21 | 1,94% | 200,00 |
30.11.2023 | 1,18 | 1,21 | 1,18 | 1,19 | 1,02% | 1.000,00 |
29.11.2023 | 1,18 | 1,20 | 1,17 | 1,17 | -0,09% | 150,00 |