1,280€
-1,16%
Echtzeit-Aktienkurs Cathay Pacific Airways Ltd.
Bid:
Ask:
Aktienkurse zur Cathay Pacific Airways Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,29 | 1,30 | 1,26 | 1,28 | -1,16% | 6.300,00 |
| 15.07.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 0,78% | 40,00 |
| 14.07.2025 | 1,30 | 1,30 | 1,26 | 1,29 | 1,18% | 1.184,00 |
| 11.07.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -0,39% | 4.039,00 |
| 10.07.2025 | 1,30 | 1,30 | 1,26 | 1,28 | 0,39% | 899,00 |
| 09.07.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 0,79% | 1.136,00 |
| 08.07.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 4,13% | 2.509,00 |
| 07.07.2025 | 1,19 | 1,23 | 1,18 | 1,21 | 6,61% | 10.687,00 |
| 04.07.2025 | 1,16 | 1,19 | 1,07 | 1,14 | -3,81% | 180.495,00 |
| 03.07.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,85% | 19,00 |
| 02.07.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 0,86% | - |
| 01.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.06.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 27.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,69% | - |
| 26.06.2025 | 1,19 | 1,20 | 1,17 | 1,18 | 1,72% | 24,00 |
| 25.06.2025 | 1,18 | 1,19 | 1,16 | 1,16 | 0,00% | 728,00 |
| 24.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 3,57% | - |
| 23.06.2025 | 1,12 | 1,15 | 1,12 | 1,12 | 0,90% | 1.009,00 |
| 20.06.2025 | 1,14 | 1,14 | 1,11 | 1,11 | 0,00% | 5,00 |
| 19.06.2025 | 1,10 | 1,14 | 1,10 | 1,11 | -1,77% | 400,00 |
| 18.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 17.06.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 1,77% | 200,00 |
| 16.06.2025 | 1,12 | 1,13 | 1,10 | 1,13 | 0,00% | 45,00 |
| 13.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -2,59% | - |
| 12.06.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -0,85% | - |
| 11.06.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,00% | 200,00 |
| 10.06.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,86% | 2.488,00 |
| 09.06.2025 | 1,16 | 1,17 | 1,14 | 1,16 | -0,85% | 919,00 |
| 06.06.2025 | 1,15 | 1,17 | 1,13 | 1,17 | 1,74% | 3.782,00 |
| 05.06.2025 | 1,16 | 1,16 | 1,14 | 1,15 | 0,00% | 2.500,00 |
| 04.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -2,54% | - |
| 03.06.2025 | 1,19 | 1,20 | 1,16 | 1,18 | 0,85% | 492,00 |
| 02.06.2025 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | 61,00 |
| 30.05.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 0,00% | 58,00 |
| 29.05.2025 | 1,19 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 28.05.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 27.05.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,71% | - |
| 26.05.2025 | 1,17 | 1,19 | 1,15 | 1,17 | 0,00% | 3.181,00 |
| 23.05.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -0,85% | - |
| 22.05.2025 | 1,19 | 1,19 | 1,16 | 1,18 | 0,85% | 100,00 |
| 21.05.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | - |
| 20.05.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | 1.339,00 |
| 19.05.2025 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | 8.090,00 |
| 16.05.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 3,51% | 2.900,00 |
| 15.05.2025 | 1,13 | 1,15 | 1,11 | 1,14 | 1,79% | 9.245,00 |
| 14.05.2025 | 1,13 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 13.05.2025 | 1,13 | 1,15 | 1,11 | 1,12 | 0,00% | 150,00 |
| 12.05.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 3,70% | 7.800,00 |
| 09.05.2025 | 1,08 | 1,08 | 1,06 | 1,08 | 0,00% | - |
| 08.05.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 2,37% | 119,00 |
| 07.05.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 0,48% | 16,00 |
| 06.05.2025 | 1,07 | 1,07 | 1,04 | 1,05 | 0,00% | - |
| 05.05.2025 | 1,05 | 1,05 | 1,03 | 1,05 | 0,00% | 1,00 |
| 02.05.2025 | 1,04 | 1,06 | 1,02 | 1,05 | 3,96% | 563,00 |
| 30.04.2025 | 1,00 | 1,03 | 1,00 | 1,01 | 0,00% | 10,00 |
| 29.04.2025 | 1,01 | 1,01 | 1,00 | 1,01 | 0,25% | - |
| 28.04.2025 | 1,01 | 1,03 | 1,00 | 1,01 | 0,00% | 1.500,00 |
| 25.04.2025 | 1,01 | 1,03 | 1,00 | 1,01 | -1,23% | 5.500,00 |
| 24.04.2025 | 1,01 | 1,04 | 1,01 | 1,02 | -0,49% | 54,00 |
| 23.04.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 1,74% | 30.074,00 |
| 22.04.2025 | 0,99 | 1,01 | 0,97 | 1,01 | 1,77% | 1.200,00 |
| 17.04.2025 | 1,01 | 1,01 | 0,99 | 0,99 | 0,76% | 4.000,00 |
| 16.04.2025 | 0,99 | 1,00 | 0,98 | 0,98 | -1,26% | - |
| 15.04.2025 | 1,00 | 1,02 | 0,98 | 1,00 | -1,97% | 79,00 |
| 14.04.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -0,25% | 810,00 |
| 11.04.2025 | 1,02 | 1,02 | 0,99 | 1,02 | -1,21% | - |
| 10.04.2025 | 1,05 | 1,07 | 1,02 | 1,03 | 0,00% | 12.813,00 |
| 09.04.2025 | 1,00 | 1,06 | 1,00 | 1,03 | 7,29% | 3.778,00 |
| 08.04.2025 | 1,04 | 1,05 | 0,96 | 0,96 | -7,25% | 12.000,00 |
| 07.04.2025 | 1,03 | 1,06 | 1,01 | 1,04 | -4,17% | - |
| 04.04.2025 | 1,08 | 1,10 | 1,08 | 1,08 | 0,00% | 95,00 |
| 03.04.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -7,69% | - |
| 02.04.2025 | 1,17 | 1,18 | 1,15 | 1,17 | -0,85% | 4.040,00 |
| 01.04.2025 | 1,18 | 1,20 | 1,17 | 1,18 | -4,84% | 21,00 |
| 31.03.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,81% | - |
| 28.03.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,60% | - |
| 27.03.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 26.03.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -2,34% | 4.500,00 |
| 25.03.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 0,00% | 1.250,00 |
| 24.03.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 2,40% | 500,00 |
| 21.03.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 20.03.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -0,79% | - |
| 19.03.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,80% | - |
| 18.03.2025 | 1,25 | 1,28 | 1,24 | 1,25 | -0,79% | 14.073,00 |
| 17.03.2025 | 1,23 | 1,28 | 1,21 | 1,26 | 0,80% | 19.330,00 |
| 14.03.2025 | 1,26 | 1,30 | 1,23 | 1,25 | 2,46% | 450,00 |
| 13.03.2025 | 1,21 | 1,24 | 1,21 | 1,22 | -4,69% | 2.000,00 |
| 12.03.2025 | 1,29 | 1,31 | 1,28 | 1,28 | -1,54% | 800,00 |
| 11.03.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 10.03.2025 | 1,32 | 1,32 | 1,30 | 1,31 | -0,38% | 16.250,00 |
| 07.03.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 1,55% | 4.900,00 |
| 06.03.2025 | 1,29 | 1,29 | 1,27 | 1,29 | 2,38% | 1.600,00 |
| 05.03.2025 | 1,29 | 1,29 | 1,25 | 1,26 | -0,79% | 800,00 |
| 04.03.2025 | 1,29 | 1,29 | 1,27 | 1,27 | 2,42% | - |
| 03.03.2025 | 1,28 | 1,30 | 1,24 | 1,24 | -0,80% | 123,00 |
| 28.02.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,79% | 7.275,00 |
| 27.02.2025 | 1,25 | 1,27 | 1,23 | 1,26 | 1,61% | 3.940,00 |
| 26.02.2025 | 1,25 | 1,27 | 1,24 | 1,24 | 0,00% | 1.000,00 |
| 25.02.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 24.02.2025 | 1,25 | 1,25 | 1,22 | 1,24 | 1,64% | 5.100,00 |