1,383€
1,84%
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 | 1,35 | 1,35 | 1,35 | 1,35 | -0,88% | - |
| 16.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,07% | - |
| 15.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,29% | - |
| 14.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,44% | - |
| 13.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,72% | - |
| 10.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 5,32% | 170,00 |
| 09.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,85% | - |
| 08.05.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 2,96% | 2.564,00 |
| 07.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,62% | - |
| 06.05.2024 | 1,24 | 1,30 | 1,24 | 1,30 | 6,05% | 1.978,00 |
| 03.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,49% | - |
| 02.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 30.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,70% | - |
| 29.04.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 4,70% | 1.877,00 |
| 26.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,00% | - |
| 25.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,76% | - |
| 24.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,76% | - |
| 23.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,21% | - |
| 22.04.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 4,48% | 2.101,00 |
| 19.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,67% | - |
| 18.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,58% | - |
| 17.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,70% | - |
| 16.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,68% | - |
| 15.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -5,11% | - |
| 12.04.2024 | 1,17 | 1,23 | 1,17 | 1,23 | 5,30% | 1.211,00 |
| 11.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,85% | - |
| 10.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 5,96% | 5.300,00 |
| 09.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,44% | - |
| 08.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,02% | - |
| 05.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,27% | - |
| 04.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,99% | - |
| 03.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,16% | - |
| 02.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,21% | - |
| 28.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 27.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,37% | - |
| 26.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 25.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,45% | - |
| 22.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 21.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,10% | - |
| 20.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 19.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | 127,00 |
| 18.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,02% | - |
| 15.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,73% | - |
| 14.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 13.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,88% | - |
| 12.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,01% | - |
| 11.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 08.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,38% | - |
| 07.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 06.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,09% | - |
| 05.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 04.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,51% | - |
| 01.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,36% | - |
| 29.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -3,52% | - |
| 28.02.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 3,37% | 700,00 |
| 27.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,43% | - |
| 26.02.2024 | 1,13 | 1,17 | 1,13 | 1,17 | -1,60% | 959,00 |
| 23.02.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 4,68% | 3.377,00 |
| 22.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,27% | - |
| 21.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,25% | - |
| 20.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | - |
| 19.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,09% | - |
| 16.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,86% | - |
| 15.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,19% | - |
| 14.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,80% | - |
| 13.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 12.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,63% | - |
| 09.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,07% | - |
| 08.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,80% | - |
| 07.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,53% | - |
| 06.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,13% | - |
| 05.02.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 3,14% | 1.871,00 |
| 02.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,19% | - |
| 01.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,43% | - |
| 31.01.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -4,79% | 534,00 |
| 30.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,26% | 1.200,00 |
| 29.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,72% | - |
| 26.01.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 2,28% | 1.890,00 |
| 25.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,25% | - |
| 24.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,60% | - |
| 23.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,09% | - |
| 22.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,78% | - |
| 19.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,60% | - |
| 18.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,78% | - |
| 17.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,45% | - |
| 16.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,01% | - |
| 15.01.2024 | 1,17 | 1,21 | 1,17 | 1,19 | -3,97% | 3.550,00 |
| 12.01.2024 | 1,17 | 1,24 | 1,17 | 1,24 | 4,84% | 5.700,00 |
| 11.01.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,67% | 774,00 |
| 10.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,35% | - |
| 09.01.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 1,89% | 508,00 |
| 08.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,49% | - |
| 05.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | - |
| 04.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,99% | - |
| 03.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,33% | - |
| 02.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
| 29.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 0,84% | - |
| 28.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -0,75% | - |
| 27.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 22.12.2023 | 1,23 | 1,23 | 1,21 | 1,21 | 0,33% | 7.000,00 |