1,310€
2,34%
Echtzeit-Aktienkurs Cathay Pacific Airways Ltd.
Bid:
Ask:
Aktienkurse zur Cathay Pacific Airways Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 2,34% | - |
| 16.07.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -0,78% | - |
| 15.07.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,39% | - |
| 14.07.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,39% | - |
| 11.07.2025 | 1,28 | 1,30 | 1,27 | 1,28 | 0,79% | 9,00 |
| 10.07.2025 | 1,27 | 1,29 | 1,27 | 1,27 | 0,40% | - |
| 09.07.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,40% | - |
| 08.07.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 5,44% | - |
| 07.07.2025 | 1,14 | 1,21 | 1,14 | 1,20 | 4,82% | 2.120,00 |
| 04.07.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -2,56% | 19.220,00 |
| 03.07.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 02.07.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 1,30% | - |
| 30.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -1,28% | - |
| 27.06.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -0,85% | - |
| 26.06.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 1,29% | - |
| 25.06.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 0,87% | - |
| 24.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 3,13% | - |
| 23.06.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,90% | - |
| 20.06.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 19.06.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -1,77% | 40,00 |
| 18.06.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,74% | - |
| 17.06.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,77% | - |
| 16.06.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 13.06.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -2,59% | - |
| 12.06.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -0,85% | - |
| 11.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 10.06.2025 | 1,18 | 1,18 | 1,16 | 1,18 | 1,29% | - |
| 09.06.2025 | 1,16 | 1,18 | 1,16 | 1,16 | -0,85% | - |
| 06.06.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,30% | - |
| 05.06.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,43% | - |
| 04.06.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,54% | - |
| 03.06.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 0,85% | - |
| 02.06.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -0,85% | - |
| 30.05.2025 | 1,19 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 29.05.2025 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | 1.000,00 |
| 28.05.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -0,42% | - |
| 27.05.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,28% | - |
| 26.05.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 23.05.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -0,85% | - |
| 22.05.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,85% | - |
| 21.05.2025 | 1,17 | 1,19 | 1,17 | 1,17 | 0,00% | - |
| 20.05.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -0,43% | - |
| 19.05.2025 | 1,18 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 16.05.2025 | 1,14 | 1,19 | 1,14 | 1,18 | 3,96% | 3.000,00 |
| 15.05.2025 | 1,15 | 1,15 | 1,11 | 1,14 | 0,89% | - |
| 14.05.2025 | 1,12 | 1,13 | 1,10 | 1,13 | 1,35% | 40,00 |
| 13.05.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 12.05.2025 | 1,08 | 1,13 | 1,08 | 1,12 | 3,70% | 174,00 |
| 09.05.2025 | 1,08 | 1,09 | 1,06 | 1,08 | 0,00% | 2,00 |
| 08.05.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 2,37% | - |
| 07.05.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 1,44% | - |
| 06.05.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -0,95% | 1.000,00 |
| 05.05.2025 | 1,05 | 1,05 | 1,04 | 1,05 | 0,48% | - |
| 02.05.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 3,47% | 1.000,00 |
| 30.04.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,00% | - |
| 29.04.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,25% | - |
| 28.04.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,00% | - |
| 25.04.2025 | 1,02 | 1,02 | 1,00 | 1,01 | -1,23% | - |
| 24.04.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -0,97% | - |
| 23.04.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 2,74% | - |
| 22.04.2025 | 0,99 | 1,00 | 0,98 | 1,00 | 1,26% | - |
| 17.04.2025 | 0,99 | 1,01 | 0,99 | 0,99 | 2,06% | 101,00 |
| 16.04.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -2,02% | - |
| 15.04.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -1,49% | - |
| 14.04.2025 | 1,03 | 1,03 | 1,00 | 1,01 | 0,25% | - |
| 11.04.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -2,20% | - |
| 10.04.2025 | 1,05 | 1,06 | 1,02 | 1,03 | 0,99% | - |
| 09.04.2025 | 0,99 | 1,05 | 0,99 | 1,02 | 2,27% | 2.000,00 |
| 08.04.2025 | 1,04 | 1,04 | 0,96 | 0,99 | -3,17% | - |
| 07.04.2025 | 1,03 | 1,04 | 1,00 | 1,03 | -6,39% | - |
| 04.04.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,39% | 3.000,00 |
| 03.04.2025 | 1,19 | 1,19 | 1,07 | 1,08 | -7,69% | - |
| 02.04.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -1,27% | - |
| 01.04.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -3,27% | - |
| 31.03.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,81% | - |
| 28.03.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,40% | - |
| 27.03.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 26.03.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | 119,00 |
| 25.03.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,39% | - |
| 24.03.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 2,00% | - |
| 21.03.2025 | 1,25 | 1,27 | 1,24 | 1,25 | 0,00% | - |
| 20.03.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | - |
| 19.03.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 18.03.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 1,21% | - |
| 17.03.2025 | 1,26 | 1,28 | 1,22 | 1,24 | -1,20% | 1,00 |
| 14.03.2025 | 1,23 | 1,29 | 1,23 | 1,25 | 2,46% | - |
| 13.03.2025 | 1,29 | 1,29 | 1,21 | 1,22 | -4,69% | - |
| 12.03.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -1,92% | - |
| 11.03.2025 | 1,32 | 1,32 | 1,30 | 1,31 | 0,00% | - |
| 10.03.2025 | 1,31 | 1,34 | 1,31 | 1,31 | 0,00% | - |
| 07.03.2025 | 1,30 | 1,33 | 1,29 | 1,31 | 1,16% | 83,00 |
| 06.03.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 1,18% | - |
| 05.03.2025 | 1,31 | 1,31 | 1,25 | 1,28 | 0,00% | - |
| 04.03.2025 | 1,26 | 1,31 | 1,26 | 1,28 | 1,59% | 2,00 |
| 03.03.2025 | 1,24 | 1,29 | 1,24 | 1,26 | 1,21% | - |
| 28.02.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 27.02.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 1,61% | - |
| 26.02.2025 | 1,25 | 1,25 | 1,23 | 1,24 | 0,81% | - |
| 25.02.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,81% | - |
| 24.02.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 1,22% | - |