1,170€
3,54%
Echtzeit-Aktienkurs Hainan Meilan Intl Airport Co.
Bid:
Ask:
Aktienkurse zur Hainan Meilan Intl Airport Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -0,43% | - |
| 08.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 07.05.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 06.05.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 05.05.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 02.05.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 7,76% | - |
| 30.04.2025 | 1,08 | 1,12 | 1,05 | 1,10 | -0,45% | - |
| 29.04.2025 | 1,11 | 1,11 | 1,08 | 1,10 | -3,08% | - |
| 28.04.2025 | 1,15 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 25.04.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -3,02% | - |
| 24.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 23.04.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 22.04.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 4,55% | - |
| 17.04.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -1,35% | - |
| 16.04.2025 | 1,11 | 1,12 | 1,09 | 1,12 | -0,89% | - |
| 15.04.2025 | 1,11 | 1,13 | 1,10 | 1,13 | 0,90% | - |
| 14.04.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,83% | - |
| 11.04.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 2,82% | - |
| 10.04.2025 | 1,09 | 1,10 | 1,06 | 1,07 | -4,48% | - |
| 09.04.2025 | 1,12 | 1,13 | 1,08 | 1,12 | 5,69% | 8.000,00 |
| 08.04.2025 | 1,03 | 1,07 | 1,02 | 1,06 | 8,21% | - |
| 07.04.2025 | 0,97 | 1,00 | 0,96 | 0,98 | -10,96% | - |
| 04.04.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 0,92% | - |
| 03.04.2025 | 1,08 | 1,10 | 1,08 | 1,09 | -3,13% | - |
| 02.04.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,82% | - |
| 01.04.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 2,33% | - |
| 31.03.2025 | 1,06 | 1,09 | 1,06 | 1,08 | -2,27% | - |
| 28.03.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -1,35% | - |
| 27.03.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 26.03.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 1,83% | - |
| 25.03.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -4,37% | - |
| 24.03.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 5,53% | - |
| 21.03.2025 | 1,08 | 1,10 | 1,07 | 1,09 | -1,36% | - |
| 20.03.2025 | 1,09 | 1,11 | 1,09 | 1,10 | -3,93% | - |
| 19.03.2025 | 1,14 | 1,15 | 1,13 | 1,15 | -0,87% | - |
| 18.03.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 3,13% | - |
| 17.03.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 6,16% | - |
| 14.03.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 0,96% | - |
| 13.03.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 0,00% | - |
| 12.03.2025 | 1,05 | 1,05 | 1,02 | 1,05 | -1,42% | - |
| 11.03.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 1,92% | - |
| 10.03.2025 | 1,03 | 1,05 | 1,03 | 1,04 | 1,46% | - |
| 07.03.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 0,00% | - |
| 06.03.2025 | 1,01 | 1,03 | 1,01 | 1,03 | -2,38% | - |
| 05.03.2025 | 1,04 | 1,05 | 1,03 | 1,05 | 6,28% | 600,00 |
| 04.03.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -2,66% | - |
| 03.03.2025 | 1,00 | 1,02 | 1,00 | 1,02 | -0,29% | - |
| 28.02.2025 | 1,03 | 1,03 | 1,00 | 1,02 | -10,31% | - |
| 27.02.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 13,50% | 200,00 |
| 26.02.2025 | 1,00 | 1,00 | 0,98 | 1,00 | 3,09% | - |
| 25.02.2025 | 0,97 | 0,98 | 0,97 | 0,97 | -4,90% | - |
| 24.02.2025 | 1,00 | 1,03 | 0,99 | 1,02 | -0,49% | - |
| 21.02.2025 | 1,03 | 1,03 | 1,01 | 1,03 | -3,76% | - |
| 20.02.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -4,48% | - |
| 19.02.2025 | 1,08 | 1,12 | 1,07 | 1,12 | 12,40% | 1.000,00 |
| 18.02.2025 | 1,00 | 1,02 | 0,99 | 0,99 | -3,22% | - |
| 17.02.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 5,13% | - |
| 14.02.2025 | 0,96 | 0,98 | 0,96 | 0,98 | 2,31% | - |
| 13.02.2025 | 0,98 | 0,99 | 0,91 | 0,95 | -6,39% | - |
| 12.02.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 3,67% | - |
| 11.02.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -2,77% | - |
| 10.02.2025 | 1,02 | 1,02 | 1,00 | 1,01 | -4,27% | - |
| 07.02.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 3,43% | - |
| 06.02.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 2,82% | - |
| 05.02.2025 | 0,99 | 1,00 | 0,98 | 0,99 | -1,78% | - |
| 04.02.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 2,02% | - |
| 03.02.2025 | 0,99 | 1,01 | 0,96 | 0,99 | 1,23% | - |
| 31.01.2025 | 0,97 | 0,98 | 0,97 | 0,98 | 0,62% | - |
| 30.01.2025 | 0,97 | 0,98 | 0,97 | 0,97 | 0,00% | - |
| 29.01.2025 | 0,95 | 0,98 | 0,95 | 0,97 | 0,00% | - |
| 28.01.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -0,31% | - |
| 27.01.2025 | 0,97 | 0,98 | 0,96 | 0,98 | 1,56% | - |
| 24.01.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,03% | - |
| 23.01.2025 | 0,96 | 0,98 | 0,96 | 0,97 | -1,82% | - |
| 22.01.2025 | 0,97 | 0,99 | 0,97 | 0,99 | -2,18% | - |
| 21.01.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,00% | - |
| 20.01.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -2,88% | - |
| 17.01.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 1,46% | - |
| 16.01.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -1,91% | - |
| 15.01.2025 | 1,03 | 1,05 | 1,03 | 1,05 | -0,95% | - |
| 14.01.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 3,94% | - |
| 13.01.2025 | 1,01 | 1,02 | 1,00 | 1,02 | -0,98% | - |
| 10.01.2025 | 1,03 | 1,04 | 1,02 | 1,03 | -1,91% | - |
| 09.01.2025 | 1,03 | 1,05 | 1,03 | 1,05 | -0,95% | - |
| 08.01.2025 | 1,06 | 1,06 | 1,05 | 1,06 | -5,38% | - |
| 07.01.2025 | 1,11 | 1,12 | 1,10 | 1,12 | -1,76% | - |
| 06.01.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,89% | - |
| 03.01.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,88% | - |
| 02.01.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 0,89% | - |
| 30.12.2024 | 1,12 | 1,15 | 1,12 | 1,13 | -1,32% | - |
| 27.12.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 23.12.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 0,89% | - |
| 20.12.2024 | 1,14 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 19.12.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 18.12.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 0,45% | - |
| 17.12.2024 | 1,13 | 1,15 | 1,11 | 1,12 | -2,18% | - |
| 16.12.2024 | 1,12 | 1,16 | 1,12 | 1,15 | -3,38% | - |
| 13.12.2024 | 1,18 | 1,20 | 1,18 | 1,19 | -1,66% | - |
| 12.12.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 4,33% | - |
| 11.12.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 3,59% | - |