1,230€
-1,60%
Echtzeit-Aktienkurs Cathay Pacific Airways Ltd.
Bid:
Ask:
Aktienkurse zur Cathay Pacific Airways Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 1,23 | 1,25 | 1,23 | 1,23 | -1,60% | 40,00 |
| 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 |
| 21.02.2025 | 1,23 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 20.02.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | - |
| 19.02.2025 | 1,24 | 1,26 | 1,23 | 1,24 | -0,80% | 1.631,00 |
| 18.02.2025 | 1,25 | 1,25 | 1,23 | 1,25 | 2,46% | - |
| 17.02.2025 | 1,23 | 1,26 | 1,19 | 1,22 | 0,00% | 25.225,00 |
| 14.02.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -1,61% | - |
| 13.02.2025 | 1,25 | 1,25 | 1,23 | 1,24 | 0,00% | - |
| 12.02.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 11.02.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 10.02.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 1,63% | - |
| 07.02.2025 | 1,24 | 1,24 | 1,20 | 1,23 | -2,38% | 10.039,00 |
| 06.02.2025 | 1,27 | 1,27 | 1,25 | 1,26 | 0,80% | 1.000,00 |
| 05.02.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -2,34% | 4.440,00 |
| 04.02.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -1,54% | - |
| 03.02.2025 | 1,30 | 1,33 | 1,28 | 1,30 | 1,56% | 1.036,00 |
| 31.01.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,78% | 2.250,00 |
| 30.01.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 29.01.2025 | 1,29 | 1,29 | 1,27 | 1,29 | 0,00% | 3.000,00 |
| 28.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 27.01.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 2,36% | 3.000,00 |
| 24.01.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -1,55% | 4.600,00 |
| 23.01.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 0,00% | 9.025,00 |
| 22.01.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,39% | - |
| 21.01.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,52% | 1.100,00 |
| 20.01.2025 | 1,29 | 1,33 | 1,26 | 1,32 | 0,38% | 40.463,00 |
| 17.01.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 0,77% | 7.617,00 |
| 16.01.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,78% | - |
| 15.01.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,39% | 38,00 |
| 14.01.2025 | 1,30 | 1,32 | 1,29 | 1,30 | -0,38% | 378,00 |
| 13.01.2025 | 1,30 | 1,32 | 1,30 | 1,30 | 0,00% | 500,00 |
| 10.01.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -1,89% | 3.950,00 |
| 09.01.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 11,34% | 6.920,00 |
| 08.01.2025 | 1,21 | 1,23 | 1,19 | 1,19 | -0,83% | 15.819,00 |
| 07.01.2025 | 1,18 | 1,22 | 1,18 | 1,20 | 1,69% | 1.821,00 |
| 06.01.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 0,85% | 2.136,00 |
| 03.01.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -0,85% | 5.409,00 |
| 02.01.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,85% | 17,00 |
| 30.12.2024 | 1,17 | 1,17 | 1,15 | 1,17 | -0,43% | 2.321,00 |
| 27.12.2024 | 1,20 | 1,20 | 1,16 | 1,18 | 0,43% | 1.273,00 |
| 23.12.2024 | 1,19 | 1,19 | 1,15 | 1,17 | 1,74% | 760,00 |
| 20.12.2024 | 1,16 | 1,17 | 1,13 | 1,15 | -2,54% | 1.875,00 |
| 19.12.2024 | 1,18 | 1,20 | 1,17 | 1,18 | 3,06% | 1.202,00 |
| 18.12.2024 | 1,15 | 1,16 | 1,13 | 1,15 | -3,38% | 7.977,00 |
| 17.12.2024 | 1,18 | 1,20 | 1,16 | 1,19 | -0,42% | 349,00 |
| 16.12.2024 | 1,19 | 1,20 | 1,16 | 1,19 | -0,42% | 6.739,00 |
| 13.12.2024 | 1,18 | 1,20 | 1,18 | 1,20 | -0,42% | 3.133,00 |
| 12.12.2024 | 1,18 | 1,20 | 1,17 | 1,20 | 1,27% | 4.000,00 |
| 11.12.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 2,16% | 25,00 |
| 10.12.2024 | 1,18 | 1,18 | 1,16 | 1,16 | 0,00% | 6.139,00 |
| 09.12.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -1,69% | 6.000,00 |
| 06.12.2024 | 1,18 | 1,18 | 1,16 | 1,18 | 0,85% | 1.500,00 |
| 05.12.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 04.12.2024 | 1,17 | 1,19 | 1,15 | 1,17 | -0,85% | 209,00 |
| 03.12.2024 | 1,18 | 1,18 | 1,15 | 1,18 | 0,00% | 13.053,00 |
| 02.12.2024 | 1,18 | 1,19 | 1,16 | 1,18 | 1,29% | 2.392,00 |
| 29.11.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 28.11.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,86% | 1.720,00 |
| 27.11.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 26.11.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 1,74% | 4.115,00 |
| 25.11.2024 | 1,15 | 1,15 | 1,13 | 1,15 | 0,88% | 2.400,00 |
| 22.11.2024 | 1,13 | 1,15 | 1,12 | 1,14 | 0,88% | 3.200,00 |
| 21.11.2024 | 1,12 | 1,14 | 1,10 | 1,13 | 3,67% | - |
| 20.11.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,93% | 1.603,00 |
| 19.11.2024 | 1,09 | 1,10 | 1,08 | 1,08 | 0,00% | 9.400,00 |
| 18.11.2024 | 1,09 | 1,09 | 1,06 | 1,08 | 2,86% | 12.815,00 |
| 15.11.2024 | 1,04 | 1,06 | 1,03 | 1,05 | 7,42% | 3.931,00 |
| 14.11.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -0,26% | - |
| 13.11.2024 | 0,98 | 0,99 | 0,97 | 0,98 | 0,77% | - |
| 12.11.2024 | 0,97 | 0,98 | 0,96 | 0,97 | -0,51% | 75,00 |
| 11.11.2024 | 0,97 | 0,98 | 0,96 | 0,98 | 0,00% | 1.933,00 |
| 08.11.2024 | 0,97 | 0,98 | 0,97 | 0,98 | 0,51% | - |
| 07.11.2024 | 0,97 | 0,98 | 0,97 | 0,97 | -0,77% | - |
| 06.11.2024 | 0,97 | 0,98 | 0,97 | 0,98 | 1,29% | - |
| 05.11.2024 | 0,97 | 1,00 | 0,95 | 0,97 | 1,04% | 111,00 |
| 04.11.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -1,03% | - |
| 01.11.2024 | 0,96 | 0,99 | 0,96 | 0,97 | 1,57% | 20,00 |
| 31.10.2024 | 0,96 | 0,96 | 0,94 | 0,95 | -0,52% | 10.000,00 |
| 30.10.2024 | 0,96 | 0,97 | 0,94 | 0,96 | -1,03% | 100,00 |
| 29.10.2024 | 0,97 | 0,97 | 0,95 | 0,97 | -1,02% | 6,00 |
| 28.10.2024 | 0,98 | 0,98 | 0,96 | 0,98 | 1,56% | 155,00 |
| 25.10.2024 | 0,96 | 0,96 | 0,94 | 0,96 | 1,05% | 3.000,00 |
| 24.10.2024 | 0,95 | 0,98 | 0,95 | 0,95 | -0,52% | 6.195,00 |
| 23.10.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 0,52% | - |
| 22.10.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 1,60% | - |