1,400€
-3,55%
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 | 1,40 | -3,53% | - |
| 25.05.2026 | 1,41 | 1,45 | 1,36 | 1,45 | 6,18% | 15.671,00 |
| 22.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,55% | 2,00 |
| 21.05.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 2,89% | 238,00 |
| 20.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,18% | 2.600,00 |
| 19.05.2026 | 1,30 | 1,35 | 1,30 | 1,35 | 4,16% | 9.930,00 |
| 18.05.2026 | 1,34 | 1,35 | 1,30 | 1,30 | -4,28% | 1.373,00 |
| 15.05.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -0,29% | 241,00 |
| 14.05.2026 | 1,36 | 1,36 | 1,35 | 1,36 | -1,13% | - |
| 13.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,33% | 2.222,00 |
| 12.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 3,49% | 46,00 |
| 11.05.2026 | 1,40 | 1,40 | 1,35 | 1,35 | -3,09% | 698,00 |
| 08.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 3,27% | 5.000,00 |
| 07.05.2026 | 1,34 | 1,40 | 1,34 | 1,35 | -0,44% | 4.096,00 |
| 06.05.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 3,72% | 6.500,00 |
| 05.05.2026 | 1,25 | 1,30 | 1,25 | 1,30 | -0,69% | 1.601,00 |
| 04.05.2026 | 1,30 | 1,31 | 1,25 | 1,31 | 1,74% | 183,00 |
| 30.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,56% | 10,00 |
| 29.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 4,29% | - |
| 28.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -5,31% | 11,00 |
| 27.04.2026 | 1,30 | 1,30 | 1,25 | 1,30 | -0,54% | 1.792,00 |
| 24.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,53% | 800,00 |
| 23.04.2026 | 1,31 | 1,31 | 1,26 | 1,31 | 2,74% | 4.979,00 |
| 22.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,98% | 8.030,00 |
| 21.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 5,38% | 28,00 |
| 20.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,17% | 4.000,00 |
| 17.04.2026 | 1,28 | 1,29 | 1,24 | 1,29 | -1,68% | 6.806,00 |
| 16.04.2026 | 1,31 | 1,31 | 1,26 | 1,31 | 1,16% | 4.660,00 |
| 15.04.2026 | 1,30 | 1,30 | 1,25 | 1,30 | 5,36% | 313,00 |
| 14.04.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -1,44% | 615,00 |
| 13.04.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -0,79% | 2.292,00 |
| 10.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 1,00 |
| 09.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 3.500,00 |
| 08.04.2026 | 1,33 | 1,33 | 1,28 | 1,28 | 2,81% | 1.200,00 |
| 07.04.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -3,49% | 94,00 |
| 02.04.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 2,38% | 240,00 |
| 01.04.2026 | 1,32 | 1,32 | 1,26 | 1,26 | -0,79% | 41.771,00 |
| 31.03.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -5,93% | 19.344,00 |
| 30.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | 6.633,00 |
| 27.03.2026 | 1,33 | 1,37 | 1,33 | 1,33 | -1,48% | 552,00 |
| 26.03.2026 | 1,36 | 1,36 | 1,32 | 1,35 | 0,00% | 28.493,00 |
| 25.03.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -1,46% | 3.604,00 |
| 24.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | 92,00 |
| 23.03.2026 | 1,33 | 1,33 | 1,26 | 1,33 | -1,48% | 31.118,00 |
| 20.03.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -0,74% | 7.126,00 |
| 19.03.2026 | 1,39 | 1,40 | 1,36 | 1,36 | -2,51% | - |
| 18.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 17.03.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -2,80% | 355,00 |
| 16.03.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 5,15% | 1.052,00 |
| 13.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -6,21% | 10.000,00 |
| 12.03.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 0,35% | 60,00 |
| 11.03.2026 | 1,44 | 1,45 | 1,43 | 1,45 | 3,21% | - |
| 10.03.2026 | 1,41 | 1,41 | 1,36 | 1,40 | 1,45% | 3.617,00 |
| 09.03.2026 | 1,37 | 1,38 | 1,33 | 1,38 | -3,50% | 8.943,00 |
| 06.03.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 0,00% | 6.182,00 |
| 05.03.2026 | 1,40 | 1,44 | 1,40 | 1,43 | 0,70% | 3.156,00 |
| 04.03.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -1,39% | 400,00 |
| 03.03.2026 | 1,41 | 1,44 | 1,41 | 1,44 | -0,69% | 11.100,00 |
| 02.03.2026 | 1,46 | 1,51 | 1,44 | 1,45 | -4,61% | 10.859,00 |
| 27.02.2026 | 1,54 | 1,54 | 1,49 | 1,52 | 2,01% | 3.422,00 |
| 26.02.2026 | 1,48 | 1,50 | 1,46 | 1,49 | 2,76% | 20.959,00 |
| 25.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | 100,00 |
| 24.02.2026 | 1,42 | 1,46 | 1,42 | 1,46 | 4,29% | 4.289,00 |
| 23.02.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 2,94% | 206,00 |
| 20.02.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -3,55% | 1.963,00 |
| 19.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | 250,00 |
| 18.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | 1.000,00 |
| 17.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 16.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | 96,00 |
| 13.02.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 1,81% | 1.921,00 |
| 12.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,09% | - |
| 11.02.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -1,08% | 246,00 |
| 10.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 09.02.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 0,00% | 1.018,00 |
| 06.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | 1.400,00 |
| 05.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | 274,00 |
| 04.02.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 2,99% | 2.262,00 |
| 03.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 02.02.2026 | 1,33 | 1,33 | 1,31 | 1,31 | 0,77% | 1.173,00 |
| 30.01.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -1,14% | 606,00 |
| 29.01.2026 | 1,33 | 1,34 | 1,32 | 1,32 | 0,38% | - |
| 28.01.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -0,76% | 1.008,00 |
| 27.01.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | 7.210,00 |
| 26.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 1,00 |
| 23.01.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -2,55% | 42,00 |
| 22.01.2026 | 1,38 | 1,39 | 1,38 | 1,38 | 2,61% | - |
| 21.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | 180,00 |
| 20.01.2026 | 1,37 | 1,37 | 1,35 | 1,37 | 1,11% | 768,00 |
| 19.01.2026 | 1,36 | 1,37 | 1,36 | 1,36 | -1,09% | - |
| 16.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | 2.600,00 |
| 15.01.2026 | 1,34 | 1,38 | 1,34 | 1,34 | 0,75% | 141,00 |
| 14.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | 154,00 |
| 13.01.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 2,24% | 1.824,00 |
| 12.01.2026 | 1,34 | 1,38 | 1,34 | 1,34 | -2,90% | 241,00 |
| 09.01.2026 | 1,38 | 1,39 | 1,38 | 1,38 | -2,82% | - |
| 08.01.2026 | 1,43 | 1,43 | 1,39 | 1,42 | 0,71% | 5.818,00 |
| 07.01.2026 | 1,44 | 1,46 | 1,41 | 1,41 | -0,70% | 6.533,00 |
| 06.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 1.006,00 |
| 05.01.2026 | 1,41 | 1,44 | 1,41 | 1,42 | 4,41% | 1.449,00 |
| 02.01.2026 | 1,40 | 1,40 | 1,36 | 1,36 | 1,49% | 103,00 |