1,160€
-1,19%
Echtzeit-Aktienkurs CHINA MERCHANTS PORT HLDG
Bid:
Ask:
Aktienkurse zur CHINA MERCHANTS PORT HLDG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,97% | - |
| 22.04.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 1,16% | - |
| 19.04.2024 | 1,20 | 1,21 | 1,18 | 1,20 | 0,08% | - |
| 18.04.2024 | 1,21 | 1,21 | 1,18 | 1,20 | 0,17% | - |
| 17.04.2024 | 1,22 | 1,22 | 1,18 | 1,20 | 0,42% | - |
| 16.04.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 1,01% | - |
| 15.04.2024 | 1,19 | 1,20 | 1,15 | 1,18 | -0,25% | - |
| 12.04.2024 | 1,19 | 1,20 | 1,18 | 1,19 | 0,59% | - |
| 11.04.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 1,20% | 450,00 |
| 10.04.2024 | 1,18 | 1,20 | 1,16 | 1,17 | 1,13% | - |
| 09.04.2024 | 1,16 | 1,17 | 1,15 | 1,15 | 2,86% | - |
| 08.04.2024 | 1,14 | 1,14 | 1,10 | 1,12 | 1,63% | - |
| 05.04.2024 | 1,07 | 1,12 | 1,07 | 1,10 | -0,90% | 3.158,00 |
| 04.04.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,24% | - |
| 03.04.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 2,36% | - |
| 02.04.2024 | 1,14 | 1,14 | 1,10 | 1,10 | -0,99% | - |
| 28.03.2024 | 1,12 | 1,15 | 1,07 | 1,11 | 1,00% | - |
| 27.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,09% | 3.750,00 |
| 26.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,81% | - |
| 25.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,09% | - |
| 22.03.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,51% | - |
| 21.03.2024 | 1,13 | 1,13 | 1,11 | 1,13 | 2,45% | 5.000,00 |
| 20.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,54% | - |
| 19.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,36% | - |
| 18.03.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 1,37% | - |
| 15.03.2024 | 1,10 | 1,10 | 1,06 | 1,10 | -1,79% | - |
| 14.03.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,81% | - |
| 13.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,95% | - |
| 12.03.2024 | 1,14 | 1,14 | 1,11 | 1,13 | 1,71% | 254,00 |
| 11.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,27% | - |
| 08.03.2024 | 1,12 | 1,13 | 1,10 | 1,11 | 1,09% | - |
| 07.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,18% | - |
| 06.03.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -0,18% | - |
| 05.03.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -1,87% | - |
| 04.03.2024 | 1,13 | 1,13 | 1,12 | 1,13 | -1,40% | - |
| 01.03.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,17% | - |
| 29.02.2024 | 1,14 | 1,19 | 1,13 | 1,14 | 0,35% | - |
| 28.02.2024 | 1,14 | 1,15 | 1,12 | 1,14 | -0,35% | - |
| 27.02.2024 | 1,15 | 1,15 | 1,12 | 1,14 | 0,00% | - |
| 26.02.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -1,63% | 1.918,00 |
| 23.02.2024 | 1,17 | 1,18 | 1,16 | 1,16 | 0,69% | - |
| 22.02.2024 | 1,16 | 1,16 | 1,14 | 1,16 | 0,96% | - |
| 21.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,79% | - |
| 20.02.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 19.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,71% | - |
| 16.02.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 2,02% | - |
| 15.02.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,18% | - |
| 14.02.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -3,38% | - |
| 13.02.2024 | 1,13 | 1,13 | 1,12 | 1,13 | -0,53% | - |
| 12.02.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,18% | - |
| 09.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 08.02.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,78% | - |
| 07.02.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,61% | - |
| 06.02.2024 | 1,16 | 1,17 | 1,10 | 1,16 | 2,21% | - |
| 05.02.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 02.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,82% | - |
| 01.02.2024 | 1,16 | 1,17 | 1,15 | 1,15 | 0,79% | - |
| 31.01.2024 | 1,14 | 1,15 | 1,14 | 1,14 | -0,09% | - |
| 30.01.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -3,46% | 2.400,00 |
| 29.01.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -0,84% | - |
| 26.01.2024 | 1,20 | 1,20 | 1,16 | 1,19 | -1,40% | 1.890,00 |
| 25.01.2024 | 1,21 | 1,21 | 1,20 | 1,21 | -0,41% | - |
| 24.01.2024 | 1,21 | 1,23 | 1,19 | 1,22 | 1,76% | - |
| 23.01.2024 | 1,20 | 1,21 | 1,18 | 1,20 | 1,96% | - |
| 22.01.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -0,85% | - |
| 19.01.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,17% | - |
| 18.01.2024 | 1,19 | 1,20 | 1,18 | 1,18 | 1,28% | - |
| 17.01.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -1,93% | - |
| 16.01.2024 | 1,21 | 1,21 | 1,16 | 1,19 | 0,42% | - |
| 15.01.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -7,98% | - |
| 12.01.2024 | 1,18 | 1,31 | 1,18 | 1,29 | 8,04% | 7.000,00 |
| 11.01.2024 | 1,20 | 1,20 | 1,16 | 1,19 | 0,00% | - |
| 10.01.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -2,29% | - |
| 09.01.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,49% | - |
| 08.01.2024 | 1,22 | 1,24 | 1,22 | 1,23 | -1,05% | - |
| 05.01.2024 | 1,23 | 1,25 | 1,23 | 1,24 | -0,08% | - |
| 04.01.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 0,24% | - |
| 03.01.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -0,16% | - |
| 02.01.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 1,06% | 2.226,00 |
| 29.12.2023 | 1,22 | 1,23 | 1,21 | 1,23 | 0,74% | - |
| 28.12.2023 | 1,20 | 1,23 | 1,20 | 1,22 | 0,49% | - |
| 27.12.2023 | 1,21 | 1,22 | 1,20 | 1,21 | -0,25% | - |
| 22.12.2023 | 1,25 | 1,25 | 1,19 | 1,22 | 0,50% | 3.888,00 |
| 21.12.2023 | 1,22 | 1,23 | 1,21 | 1,21 | 2,02% | - |
| 20.12.2023 | 1,18 | 1,19 | 1,17 | 1,19 | 0,25% | - |
| 19.12.2023 | 1,19 | 1,19 | 1,17 | 1,18 | 1,89% | - |
| 18.12.2023 | 1,20 | 1,20 | 1,16 | 1,16 | -1,61% | - |
| 15.12.2023 | 1,18 | 1,23 | 1,17 | 1,18 | 1,46% | - |
| 14.12.2023 | 1,18 | 1,18 | 1,16 | 1,16 | -1,11% | - |
| 13.12.2023 | 1,19 | 1,20 | 1,17 | 1,18 | -1,26% | - |
| 12.12.2023 | 1,20 | 1,22 | 1,19 | 1,19 | 0,42% | - |
| 11.12.2023 | 1,19 | 1,21 | 1,19 | 1,19 | 0,76% | - |
| 08.12.2023 | 1,19 | 1,19 | 1,16 | 1,18 | -0,08% | - |
| 07.12.2023 | 1,18 | 1,19 | 1,18 | 1,18 | -3,13% | - |
| 06.12.2023 | 1,22 | 1,22 | 1,21 | 1,22 | 2,70% | - |
| 05.12.2023 | 1,21 | 1,22 | 1,18 | 1,18 | -2,07% | - |
| 04.12.2023 | 1,21 | 1,22 | 1,20 | 1,21 | 2,28% | - |
| 01.12.2023 | 1,21 | 1,21 | 1,18 | 1,18 | 0,68% | - |
| 30.11.2023 | 1,18 | 1,19 | 1,12 | 1,17 | 0,00% | - |
| 29.11.2023 | 1,18 | 1,18 | 1,17 | 1,17 | -1,01% | - |