1,165€
Echtzeit-Aktienkurs Hainan Meilan Intl Airport Co.
Bid:
Ask:
Aktienkurse zur Hainan Meilan Intl Airport Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 15.12.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 12.12.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 11.12.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 10.12.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 3,57% | - |
| 09.12.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -2,61% | - |
| 08.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 05.12.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 04.12.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 3,15% | - |
| 03.12.2025 | 1,14 | 1,15 | 1,11 | 1,11 | -0,89% | - |
| 02.12.2025 | 1,15 | 1,15 | 1,12 | 1,12 | 0,00% | - |
| 01.12.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -1,75% | - |
| 28.11.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 27.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 26.11.2025 | 1,14 | 1,15 | 1,12 | 1,12 | -2,18% | 1.000,00 |
| 25.11.2025 | 1,15 | 1,19 | 1,14 | 1,15 | 2,23% | - |
| 24.11.2025 | 1,15 | 1,17 | 1,12 | 1,12 | -1,75% | - |
| 21.11.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,72% | - |
| 20.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 19.11.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 1,30% | - |
| 18.11.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 1,77% | - |
| 14.11.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -2,59% | - |
| 13.11.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 1,75% | - |
| 12.11.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -0,87% | - |
| 11.11.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,54% | - |
| 10.11.2025 | 1,21 | 1,21 | 1,18 | 1,18 | 0,85% | - |
| 07.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,27% | - |
| 06.11.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 3,04% | - |
| 05.11.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -1,71% | - |
| 03.11.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 2,63% | - |
| 31.10.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -2,15% | - |
| 30.10.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 4,02% | - |
| 28.10.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -3,03% | - |
| 27.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 24.10.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,43% | - |
| 23.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,28% | - |
| 22.10.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -1,27% | - |
| 21.10.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 20.10.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,86% | - |
| 17.10.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,87% | - |
| 16.10.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -0,86% | - |
| 15.10.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 14.10.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 2,63% | - |
| 13.10.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -1,30% | - |
| 10.10.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -0,86% | - |
| 09.10.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,87% | - |
| 08.10.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 06.10.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 03.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,23% | - |
| 02.10.2025 | 1,15 | 1,15 | 1,12 | 1,12 | 0,00% | - |
| 01.10.2025 | 1,14 | 1,15 | 1,12 | 1,12 | -1,75% | - |
| 30.09.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,44% | - |
| 29.09.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 26.09.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 25.09.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 24.09.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,44% | - |
| 23.09.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,44% | - |
| 22.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | - |
| 19.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,45% | - |
| 18.09.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,45% | - |
| 17.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,89% | - |
| 16.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 15.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 12.09.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 11.09.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 10.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,44% | - |
| 09.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 08.09.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,34% | - |
| 05.09.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | - |
| 04.09.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 03.09.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 02.09.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 01.09.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 29.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 28.08.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 27.08.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 26.08.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 25.08.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 22.08.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 21.08.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -0,43% | - |
| 20.08.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 19.08.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,43% | - |
| 18.08.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,87% | - |
| 15.08.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -0,43% | - |
| 14.08.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 13.08.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -1,29% | - |
| 12.08.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 1,30% | - |
| 11.08.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,44% | - |
| 08.08.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -1,29% | - |
| 07.08.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 06.08.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 05.08.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 04.08.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,43% | - |
| 01.08.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -3,35% | - |
| 31.07.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -0,83% | - |
| 30.07.2025 | 1,19 | 1,21 | 1,18 | 1,21 | 1,69% | - |
| 29.07.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -1,25% | - |
| 28.07.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 25.07.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -2,83% | - |
| 24.07.2025 | 1,21 | 1,24 | 1,20 | 1,24 | 6,47% | - |