1,389€
-2,46%
Echtzeit-Aktienkurs Cathay Pacific Airways Ltd.
Bid:
Ask:
Aktienkurse zur Cathay Pacific Airways Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,28 | 1,28 | 1,27 | 1,28 | -0,16% | - |
| 04.05.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 1,75% | 40,00 |
| 30.04.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -2,25% | - |
| 29.04.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 2,55% | 520,00 |
| 28.04.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -1,72% | - |
| 27.04.2026 | 1,28 | 1,28 | 1,27 | 1,28 | -0,23% | 54,00 |
| 24.04.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,70% | 11.281,00 |
| 23.04.2026 | 1,29 | 1,29 | 1,28 | 1,29 | -1,23% | 4.940,00 |
| 22.04.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | 19.738,00 |
| 21.04.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 1,56% | 468,00 |
| 20.04.2026 | 1,29 | 1,29 | 1,28 | 1,29 | 2,07% | 20.802,00 |
| 17.04.2026 | 1,27 | 1,27 | 1,25 | 1,26 | -2,25% | 8.620,00 |
| 16.04.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,86% | 5.240,00 |
| 15.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,75% | - |
| 14.04.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 1,13% | 4.186,00 |
| 13.04.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -2,97% | - |
| 10.04.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 0,63% | - |
| 09.04.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -2,75% | 7.800,00 |
| 08.04.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 3,65% | 37.190,00 |
| 07.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | 18.552,00 |
| 02.04.2026 | 1,26 | 1,27 | 1,25 | 1,27 | -1,56% | 156,00 |
| 01.04.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 3,21% | 26.448,00 |
| 31.03.2026 | 1,24 | 1,28 | 1,24 | 1,25 | -6,74% | 2.428,00 |
| 30.03.2026 | 1,33 | 1,35 | 1,32 | 1,34 | -1,48% | 143,00 |
| 27.03.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 0,00% | - |
| 26.03.2026 | 1,36 | 1,37 | 1,33 | 1,36 | -1,45% | 40.641,00 |
| 25.03.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 1,48% | - |
| 24.03.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 1,50% | - |
| 23.03.2026 | 1,33 | 1,34 | 1,31 | 1,34 | -2,91% | 27.559,00 |
| 20.03.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 0,00% | - |
| 19.03.2026 | 1,38 | 1,39 | 1,36 | 1,38 | -2,14% | - |
| 18.03.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | 391,00 |
| 17.03.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 0,72% | 1.600,00 |
| 16.03.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 0,72% | 169,00 |
| 13.03.2026 | 1,37 | 1,39 | 1,37 | 1,39 | -4,15% | - |
| 12.03.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 0,00% | 20.000,00 |
| 11.03.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 2,12% | - |
| 10.03.2026 | 1,40 | 1,42 | 1,38 | 1,42 | 5,20% | 18.895,00 |
| 09.03.2026 | 1,35 | 1,36 | 1,34 | 1,35 | -4,95% | 10.275,00 |
| 06.03.2026 | 1,41 | 1,43 | 1,40 | 1,42 | -1,39% | 150,00 |
| 05.03.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 2,14% | 17,00 |
| 04.03.2026 | 1,39 | 1,41 | 1,39 | 1,41 | -2,09% | 1.088,00 |
| 03.03.2026 | 1,43 | 1,45 | 1,43 | 1,44 | -1,37% | 1.909,00 |
| 02.03.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -3,96% | 35.194,00 |
| 27.02.2026 | 1,53 | 1,53 | 1,51 | 1,52 | 2,71% | - |
| 26.02.2026 | 1,48 | 1,50 | 1,48 | 1,48 | 0,68% | 22,00 |
| 25.02.2026 | 1,47 | 1,48 | 1,46 | 1,47 | 1,38% | - |
| 24.02.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 3,58% | 24,00 |
| 23.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 20.02.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -1,77% | - |
| 19.02.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 0,00% | - |
| 18.02.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | - |
| 17.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 16.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | 168,00 |
| 13.02.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -0,72% | - |
| 12.02.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,72% | 56,00 |
| 11.02.2026 | 1,38 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 10.02.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 1,47% | - |
| 09.02.2026 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 06.02.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -1,44% | 112,00 |
| 05.02.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 1,47% | - |
| 04.02.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 2,25% | - |
| 03.02.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 1,52% | 88,00 |
| 02.02.2026 | 1,32 | 1,33 | 1,31 | 1,32 | -0,75% | - |
| 30.01.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 0,76% | - |
| 29.01.2026 | 1,31 | 1,33 | 1,31 | 1,32 | -0,75% | - |
| 28.01.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 0,76% | - |
| 27.01.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -2,95% | 1.875,00 |
| 26.01.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 23.01.2026 | 1,35 | 1,37 | 1,35 | 1,36 | -1,45% | - |
| 22.01.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 0,73% | 1.000,00 |
| 21.01.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,00% | - |
| 20.01.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 0,74% | - |
| 19.01.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,74% | - |
| 16.01.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -0,37% | - |
| 15.01.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -0,37% | - |
| 14.01.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | 15,00 |
| 13.01.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -0,73% | 5.445,00 |
| 12.01.2026 | 1,37 | 1,37 | 1,36 | 1,37 | -1,44% | 4.500,00 |
| 09.01.2026 | 1,38 | 1,39 | 1,37 | 1,39 | -1,42% | 29.000,00 |
| 08.01.2026 | 1,39 | 1,41 | 1,39 | 1,41 | -1,40% | - |
| 07.01.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | 112,00 |
| 06.01.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -1,40% | 6.180,00 |
| 05.01.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 2,89% | 21.000,00 |
| 02.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 1,47% | 42.000,00 |
| 30.12.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,00% | - |
| 29.12.2025 | 1,37 | 1,37 | 1,36 | 1,37 | -2,85% | - |
| 23.12.2025 | 1,38 | 1,43 | 1,37 | 1,41 | 6,04% | 13.800,00 |
| 22.12.2025 | 1,31 | 1,36 | 1,31 | 1,33 | 0,76% | - |
| 19.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 18.12.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 17.12.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 1,17% | 1.912,00 |
| 16.12.2025 | 1,27 | 1,29 | 1,27 | 1,29 | -0,77% | - |
| 15.12.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | 14,00 |
| 12.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 11.12.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 10.12.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,77% | - |
| 09.12.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -2,25% | 450,00 |
| 08.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,48% | 564,00 |
| 05.12.2025 | 1,33 | 1,36 | 1,33 | 1,36 | -1,45% | - |