1,175€
-2,08%
Echtzeit-Aktienkurs Cathay Pacific Airways Ltd.
Bid:
Ask:
Aktienkurse zur Cathay Pacific Airways Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 84,00 |
| 14.08.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 1,71% | 39,00 |
| 13.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 1.995,00 |
| 12.08.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 2.500,00 |
| 11.08.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,86% | 559,00 |
| 08.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 70,00 |
| 07.08.2025 | 1,17 | 1,17 | 1,12 | 1,17 | -3,31% | 644,00 |
| 06.08.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -7,63% | 382,00 |
| 04.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 11,00 |
| 01.08.2025 | 1,34 | 1,34 | 1,30 | 1,31 | 0,77% | 818,00 |
| 29.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 43,00 |
| 28.07.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -1,53% | 1.631,00 |
| 25.07.2025 | 1,32 | 1,32 | 1,27 | 1,31 | 0,00% | 795,00 |
| 24.07.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 3,97% | 832,00 |
| 23.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 111,00 |
| 22.07.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -1,56% | 102,00 |
| 21.07.2025 | 1,31 | 1,31 | 1,25 | 1,28 | 0,00% | 7.298,00 |
| 18.07.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -3,76% | 2.050,00 |
| 17.07.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 3,91% | 8.153,00 |
| 16.07.2025 | 1,30 | 1,30 | 1,27 | 1,28 | 0,79% | 6.300,00 |
| 15.07.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,31% | 40,00 |
| 14.07.2025 | 1,30 | 1,30 | 1,26 | 1,30 | 0,78% | 1.284,00 |
| 11.07.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 2,38% | 4.039,00 |
| 10.07.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -2,33% | 899,00 |
| 09.07.2025 | 1,27 | 1,29 | 1,25 | 1,29 | 4,88% | 1.136,00 |
| 08.07.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 3,36% | 2.510,00 |
| 07.07.2025 | 1,19 | 1,23 | 1,18 | 1,19 | 5,31% | 12.368,00 |
| 04.07.2025 | 1,19 | 1,19 | 1,07 | 1,13 | -5,04% | 180.495,00 |
| 03.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,39% | 19,00 |
| 01.07.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -4,20% | 2.044,00 |
| 27.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 100,00 |
| 26.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | 24,00 |
| 25.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | 728,00 |
| 24.06.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | 1.001,00 |
| 23.06.2025 | 1,14 | 1,15 | 1,11 | 1,15 | 0,88% | 1.009,00 |
| 20.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 5,00 |
| 19.06.2025 | 1,10 | 1,14 | 1,10 | 1,14 | -0,87% | 400,00 |
| 18.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | 840,00 |
| 17.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | 200,00 |
| 16.06.2025 | 1,15 | 1,15 | 1,10 | 1,14 | -1,72% | 493,00 |
| 11.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 200,00 |
| 10.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | 2.488,00 |
| 09.06.2025 | 1,17 | 1,17 | 1,14 | 1,14 | 0,88% | 919,00 |
| 06.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 3.782,00 |
| 05.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | 2.500,00 |
| 04.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 250,00 |
| 03.06.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 4,35% | 492,00 |
| 02.06.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -4,17% | 61,00 |
| 30.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 58,00 |
| 26.05.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 2,59% | 3.181,00 |
| 22.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | 100,00 |
| 20.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | 1.339,00 |
| 19.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 8.090,00 |
| 16.05.2025 | 1,19 | 1,19 | 1,16 | 1,16 | 0,87% | 2.900,00 |
| 15.05.2025 | 1,15 | 1,15 | 1,11 | 1,15 | 0,00% | 9.245,00 |
| 13.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | 150,00 |
| 12.05.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 3,74% | 7.800,00 |
| 08.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | 1.119,00 |
| 07.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 4,85% | 16,00 |
| 05.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | 1,00 |
| 02.05.2025 | 1,04 | 1,06 | 1,02 | 1,02 | -0,97% | 563,00 |
| 30.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | 10,00 |
| 28.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | 1.500,00 |
| 25.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | 5.500,00 |
| 24.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | 54,00 |
| 23.04.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 5,10% | 30.074,00 |
| 22.04.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -2,97% | 1.200,00 |
| 17.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 3,06% | 4.000,00 |
| 15.04.2025 | 1,02 | 1,02 | 0,98 | 0,98 | -4,85% | 79,00 |
| 14.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | 810,00 |
| 10.04.2025 | 1,07 | 1,07 | 1,05 | 1,05 | 0,96% | 12.813,00 |
| 09.04.2025 | 1,02 | 1,04 | 1,00 | 1,04 | 2,97% | 3.778,00 |
| 08.04.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -3,81% | 12.490,00 |
| 07.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | 990,00 |
| 04.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 95,00 |
| 03.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | 20,00 |
| 02.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | 4.040,00 |
| 01.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | 21,00 |
| 31.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 500,00 |
| 26.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | 4.500,00 |
| 25.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 1.250,00 |
| 24.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | 500,00 |
| 19.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | 2,00 |
| 18.03.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | 17.652,00 |
| 17.03.2025 | 1,25 | 1,25 | 1,21 | 1,25 | 1,63% | 19.330,00 |
| 14.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | 450,00 |
| 13.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | 2.000,00 |
| 12.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 800,00 |
| 10.03.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,77% | 16.250,00 |
| 07.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | 4.900,00 |
| 06.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 1.600,00 |
| 05.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | 800,00 |
| 03.03.2025 | 1,30 | 1,30 | 1,26 | 1,26 | 1,61% | 123,00 |
| 28.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 7.275,00 |
| 27.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | 3.940,00 |
| 26.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | 1.000,00 |
| 24.02.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -3,17% | 5.100,00 |
| 19.02.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 5,88% | 1.631,00 |
| 17.02.2025 | 1,26 | 1,26 | 1,19 | 1,19 | -0,83% | 25.225,00 |
| 07.02.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -4,00% | 10.039,00 |