1,384€
-3,08%
Echtzeit-Aktienkurs Cathay Pacific Airways Ltd.
Bid:
Ask:
Aktienkurse zur Cathay Pacific Airways Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,40 | 1,42 | 1,38 | 1,38 | -3,03% | 2.779,00 |
| 25.05.2026 | 1,39 | 1,45 | 1,36 | 1,43 | 2,66% | 15.671,00 |
| 22.05.2026 | 1,38 | 1,39 | 1,37 | 1,39 | 1,77% | 2,00 |
| 21.05.2026 | 1,36 | 1,39 | 1,34 | 1,37 | 3,11% | 238,00 |
| 20.05.2026 | 1,31 | 1,35 | 1,31 | 1,33 | -0,06% | 2.600,00 |
| 19.05.2026 | 1,32 | 1,35 | 1,30 | 1,33 | 0,13% | 9.930,00 |
| 18.05.2026 | 1,32 | 1,35 | 1,30 | 1,32 | -0,51% | 1.373,00 |
| 15.05.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -1,95% | 185,00 |
| 14.05.2026 | 1,36 | 1,36 | 1,35 | 1,36 | 0,26% | - |
| 13.05.2026 | 1,36 | 1,38 | 1,35 | 1,35 | -1,33% | 2.222,00 |
| 12.05.2026 | 1,36 | 1,39 | 1,36 | 1,37 | 0,62% | 46,00 |
| 11.05.2026 | 1,37 | 1,40 | 1,35 | 1,36 | -0,82% | 698,00 |
| 08.05.2026 | 1,37 | 1,39 | 1,37 | 1,37 | 0,24% | 5.000,00 |
| 07.05.2026 | 1,37 | 1,40 | 1,34 | 1,37 | 3,41% | 4.096,00 |
| 06.05.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 3,63% | 4.000,00 |
| 05.05.2026 | 1,27 | 1,30 | 1,25 | 1,28 | 0,63% | 1.601,00 |
| 04.05.2026 | 1,28 | 1,31 | 1,25 | 1,27 | 0,04% | 183,00 |
| 30.04.2026 | 1,26 | 1,29 | 1,25 | 1,27 | -0,86% | 10,00 |
| 29.04.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 2,13% | - |
| 28.04.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -1,63% | - |
| 27.04.2026 | 1,30 | 1,30 | 1,25 | 1,28 | -0,18% | 252,00 |
| 24.04.2026 | 1,29 | 1,31 | 1,28 | 1,28 | -0,78% | 800,00 |
| 23.04.2026 | 1,29 | 1,31 | 1,26 | 1,29 | -1,09% | 4.979,00 |
| 22.04.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 0,10% | 8.030,00 |
| 21.04.2026 | 1,31 | 1,33 | 1,30 | 1,30 | 1,05% | 28,00 |
| 20.04.2026 | 1,28 | 1,29 | 1,26 | 1,29 | 1,64% | 4.000,00 |
| 17.04.2026 | 1,27 | 1,29 | 1,24 | 1,27 | -1,61% | 6.806,00 |
| 16.04.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 1,04% | 4.660,00 |
| 15.04.2026 | 1,28 | 1,30 | 1,27 | 1,27 | 1,29% | 313,00 |
| 14.04.2026 | 1,26 | 1,28 | 1,23 | 1,26 | 2,23% | 615,00 |
| 13.04.2026 | 1,26 | 1,26 | 1,22 | 1,23 | -3,43% | 2.292,00 |
| 10.04.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -0,08% | 1,00 |
| 09.04.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -2,58% | - |
| 08.04.2026 | 1,31 | 1,31 | 1,28 | 1,31 | 3,11% | 1.200,00 |
| 07.04.2026 | 1,27 | 1,27 | 1,25 | 1,27 | -0,39% | 69,00 |
| 02.04.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 0,00% | - |
| 01.04.2026 | 1,29 | 1,32 | 1,26 | 1,28 | -1,16% | 41.004,00 |
| 31.03.2026 | 1,26 | 1,30 | 1,24 | 1,29 | -4,44% | 14.344,00 |
| 30.03.2026 | 1,35 | 1,36 | 1,32 | 1,35 | 0,75% | 10,00 |
| 27.03.2026 | 1,33 | 1,37 | 1,33 | 1,34 | 0,75% | 552,00 |
| 26.03.2026 | 1,35 | 1,35 | 1,32 | 1,33 | -2,92% | 28.493,00 |
| 25.03.2026 | 1,37 | 1,39 | 1,35 | 1,37 | 1,48% | 3.604,00 |
| 24.03.2026 | 1,33 | 1,37 | 1,31 | 1,35 | 2,66% | 92,00 |
| 23.03.2026 | 1,33 | 1,33 | 1,28 | 1,32 | -2,59% | 31.118,00 |
| 20.03.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -1,46% | 435,00 |
| 19.03.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -1,44% | - |
| 18.03.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -1,42% | - |
| 17.03.2026 | 1,41 | 1,43 | 1,39 | 1,41 | 1,08% | 355,00 |
| 16.03.2026 | 1,40 | 1,43 | 1,39 | 1,40 | 2,20% | 1.052,00 |
| 13.03.2026 | 1,37 | 1,37 | 1,36 | 1,37 | -4,88% | 10.000,00 |
| 12.03.2026 | 1,43 | 1,45 | 1,42 | 1,44 | -0,35% | 60,00 |
| 11.03.2026 | 1,46 | 1,46 | 1,44 | 1,44 | 0,70% | - |
| 10.03.2026 | 1,41 | 1,43 | 1,36 | 1,43 | 4,76% | 3.615,00 |
| 09.03.2026 | 1,35 | 1,38 | 1,33 | 1,37 | -3,19% | 8.943,00 |
| 06.03.2026 | 1,42 | 1,44 | 1,41 | 1,41 | -0,70% | 6.182,00 |
| 05.03.2026 | 1,43 | 1,44 | 1,40 | 1,42 | 2,16% | 3.156,00 |
| 04.03.2026 | 1,41 | 1,42 | 1,39 | 1,39 | -0,71% | 400,00 |
| 03.03.2026 | 1,41 | 1,44 | 1,40 | 1,40 | -5,72% | 9.090,00 |
| 02.03.2026 | 1,49 | 1,51 | 1,47 | 1,49 | -1,66% | 3.679,00 |
| 27.02.2026 | 1,54 | 1,54 | 1,49 | 1,51 | 0,67% | 3.422,00 |
| 26.02.2026 | 1,48 | 1,50 | 1,46 | 1,50 | 2,04% | 20.959,00 |
| 25.02.2026 | 1,47 | 1,47 | 1,45 | 1,47 | 1,38% | 100,00 |
| 24.02.2026 | 1,46 | 1,46 | 1,44 | 1,45 | 5,07% | 4.289,00 |
| 23.02.2026 | 1,39 | 1,41 | 1,38 | 1,38 | 0,00% | 146,00 |
| 20.02.2026 | 1,39 | 1,41 | 1,36 | 1,38 | -0,72% | 1.963,00 |
| 19.02.2026 | 1,39 | 1,41 | 1,39 | 1,39 | 0,00% | 250,00 |
| 18.02.2026 | 1,39 | 1,41 | 1,39 | 1,39 | 0,00% | 1.000,00 |
| 17.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 16.02.2026 | 1,39 | 1,41 | 1,39 | 1,39 | 0,72% | 96,00 |
| 13.02.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -0,72% | 1.921,00 |
| 12.02.2026 | 1,40 | 1,40 | 1,38 | 1,39 | 0,72% | - |
| 11.02.2026 | 1,38 | 1,40 | 1,38 | 1,38 | -0,72% | 241,00 |
| 10.02.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 1,46% | - |
| 09.02.2026 | 1,38 | 1,38 | 1,35 | 1,37 | -0,72% | 1.000,00 |
| 06.02.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 0,73% | 1.400,00 |
| 05.02.2026 | 1,38 | 1,38 | 1,36 | 1,37 | 0,00% | 274,00 |
| 04.02.2026 | 1,36 | 1,38 | 1,34 | 1,37 | 3,01% | 2.262,00 |
| 03.02.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 02.02.2026 | 1,33 | 1,33 | 1,31 | 1,33 | 0,76% | 1.173,00 |
| 30.01.2026 | 1,32 | 1,33 | 1,30 | 1,32 | 0,00% | 10,00 |
| 29.01.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,75% | - |
| 28.01.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 1,53% | 1.008,00 |
| 27.01.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -3,68% | 3.425,00 |
| 26.01.2026 | 1,36 | 1,37 | 1,34 | 1,36 | 1,12% | 1,00 |
| 23.01.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -2,54% | 42,00 |
| 22.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 21.01.2026 | 1,36 | 1,37 | 1,34 | 1,37 | 1,11% | 180,00 |
| 20.01.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -0,37% | 686,00 |
| 19.01.2026 | 1,36 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 16.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 15.01.2026 | 1,34 | 1,38 | 1,34 | 1,37 | 0,37% | 67,00 |
| 14.01.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 0,74% | 10,00 |
| 13.01.2026 | 1,35 | 1,37 | 1,33 | 1,35 | -1,46% | 1.824,00 |
| 12.01.2026 | 1,36 | 1,37 | 1,34 | 1,37 | -0,72% | 6,00 |
| 09.01.2026 | 1,38 | 1,39 | 1,37 | 1,38 | -2,13% | - |
| 08.01.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | 5.818,00 |
| 07.01.2026 | 1,42 | 1,45 | 1,41 | 1,43 | 1,42% | 6.533,00 |
| 06.01.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -1,40% | 1.006,00 |
| 05.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | - |
| 02.01.2026 | 1,38 | 1,40 | 1,36 | 1,38 | 1,47% | 103,00 |