1,386€
-3,01%
Echtzeit-Aktienkurs Cathay Pacific Airways Ltd.
Bid:
Ask:
Aktienkurse zur Cathay Pacific Airways Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -2,48% | - |
| 25.05.2026 | 1,39 | 1,43 | 1,38 | 1,43 | 3,66% | - |
| 22.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,06% | - |
| 21.05.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 3,18% | - |
| 20.05.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -0,38% | - |
| 19.05.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,42% | - |
| 18.05.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -0,53% | - |
| 15.05.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -1,45% | - |
| 14.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,88% | - |
| 13.05.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -0,73% | - |
| 12.05.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 0,04% | - |
| 11.05.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -0,15% | - |
| 08.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,22% | - |
| 07.05.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 4,48% | - |
| 06.05.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 3,34% | - |
| 05.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,24% | - |
| 04.05.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 1,11% | - |
| 30.04.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -1,37% | - |
| 29.04.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 1,91% | - |
| 28.04.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -1,45% | - |
| 27.04.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -0,55% | - |
| 24.04.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,58% | - |
| 23.04.2026 | 1,28 | 1,30 | 1,28 | 1,29 | -0,85% | - |
| 22.04.2026 | 1,30 | 1,30 | 1,29 | 1,30 | -0,69% | - |
| 21.04.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 1,87% | - |
| 20.04.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 1,78% | - |
| 17.04.2026 | 1,27 | 1,27 | 1,25 | 1,26 | -2,13% | - |
| 16.04.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,74% | - |
| 15.04.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 1,91% | - |
| 14.04.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 1,49% | - |
| 13.04.2026 | 1,24 | 1,26 | 1,23 | 1,24 | -3,17% | - |
| 10.04.2026 | 1,29 | 1,29 | 1,27 | 1,28 | 0,04% | - |
| 09.04.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -2,11% | - |
| 08.04.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 3,90% | - |
| 07.04.2026 | 1,27 | 1,27 | 1,25 | 1,26 | 0,08% | - |
| 02.04.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -2,71% | - |
| 01.04.2026 | 1,29 | 1,30 | 1,29 | 1,29 | 0,78% | - |
| 31.03.2026 | 1,24 | 1,29 | 1,24 | 1,28 | -3,76% | - |
| 30.03.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -1,85% | - |
| 27.03.2026 | 1,36 | 1,36 | 1,35 | 1,36 | 1,12% | - |
| 26.03.2026 | 1,37 | 1,37 | 1,32 | 1,34 | -1,83% | 20.000,00 |
| 25.03.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 1,49% | - |
| 24.03.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 1,13% | - |
| 23.03.2026 | 1,33 | 1,34 | 1,29 | 1,33 | -1,85% | 3.785,00 |
| 20.03.2026 | 1,38 | 1,38 | 1,34 | 1,36 | -2,52% | 10.000,00 |
| 19.03.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -0,71% | - |
| 18.03.2026 | 1,41 | 1,41 | 1,39 | 1,40 | -0,36% | - |
| 17.03.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 16.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 13.03.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -2,82% | 2.000,00 |
| 12.03.2026 | 1,43 | 1,44 | 1,42 | 1,42 | -1,73% | - |
| 11.03.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 3,96% | 5.000,00 |
| 10.03.2026 | 1,40 | 1,40 | 1,39 | 1,39 | 1,83% | - |
| 09.03.2026 | 1,36 | 1,37 | 1,34 | 1,37 | -3,19% | - |
| 06.03.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | - |
| 05.03.2026 | 1,45 | 1,46 | 1,42 | 1,42 | 2,16% | - |
| 04.03.2026 | 1,39 | 1,40 | 1,38 | 1,39 | -2,46% | - |
| 03.03.2026 | 1,46 | 1,46 | 1,42 | 1,43 | -4,04% | 3.800,00 |
| 02.03.2026 | 1,49 | 1,49 | 1,48 | 1,49 | -2,30% | - |
| 27.02.2026 | 1,53 | 1,53 | 1,52 | 1,52 | 2,70% | - |
| 26.02.2026 | 1,47 | 1,49 | 1,47 | 1,48 | 0,68% | - |
| 25.02.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 1,73% | - |
| 24.02.2026 | 1,45 | 1,45 | 1,44 | 1,45 | 3,96% | - |
| 23.02.2026 | 1,39 | 1,40 | 1,39 | 1,39 | 0,36% | - |
| 20.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,07% | - |
| 19.02.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 0,72% | - |
| 18.02.2026 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 17.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 16.02.2026 | 1,38 | 1,40 | 1,38 | 1,39 | -0,36% | - |
| 13.02.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 12.02.2026 | 1,38 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 11.02.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 10.02.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 1,09% | - |
| 09.02.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 0,37% | - |
| 06.02.2026 | 1,37 | 1,37 | 1,36 | 1,37 | -1,09% | - |
| 05.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 04.02.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 1,49% | - |
| 03.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 2,68% | - |
| 02.02.2026 | 1,31 | 1,31 | 1,30 | 1,31 | -0,76% | - |
| 30.01.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -0,38% | - |
| 29.01.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 28.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 27.01.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -2,21% | - |
| 26.01.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 0,37% | - |
| 23.01.2026 | 1,38 | 1,38 | 1,35 | 1,36 | -2,17% | - |
| 22.01.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 1,84% | - |
| 21.01.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -1,09% | - |
| 20.01.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 1,48% | - |
| 19.01.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 0,37% | - |
| 16.01.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,37% | - |
| 15.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 14.01.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,74% | - |
| 13.01.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -0,37% | 4,00 |
| 12.01.2026 | 1,39 | 1,39 | 1,36 | 1,36 | -1,45% | - |
| 09.01.2026 | 1,41 | 1,41 | 1,37 | 1,38 | -2,14% | - |
| 08.01.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -0,71% | - |
| 07.01.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 1,07% | - |
| 06.01.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -2,44% | - |
| 05.01.2026 | 1,38 | 1,44 | 1,38 | 1,44 | 4,36% | - |
| 02.01.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 1,10% | - |