1,389€
-1,56%
Echtzeit-Aktienkurs Cathay Pacific Airways Ltd.
Bid:
Ask:
Aktienkurse zur Cathay Pacific Airways Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 3,14% | 20.000,00 |
| 22.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | 750,00 |
| 21.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,53% | - |
| 20.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,06% | - |
| 19.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,92% | - |
| 18.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,99% | - |
| 15.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,16% | - |
| 14.05.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 1,42% | 2.268,00 |
| 13.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 12.05.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 1,92% | 1.707,00 |
| 11.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,44% | - |
| 08.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 07.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,95% | - |
| 06.05.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 5,95% | 5.000,00 |
| 05.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,16% | - |
| 04.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 30.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,51% | - |
| 29.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,53% | - |
| 28.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,90% | - |
| 27.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 24.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,55% | - |
| 23.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,63% | - |
| 22.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,54% | - |
| 21.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,22% | 3.000,00 |
| 20.04.2026 | 1,27 | 1,31 | 1,27 | 1,31 | 4,21% | 6.863,00 |
| 17.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,02% | - |
| 16.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,39% | - |
| 15.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,77% | - |
| 14.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,58% | - |
| 13.04.2026 | 1,24 | 1,27 | 1,24 | 1,27 | -0,78% | 106,00 |
| 10.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | - |
| 09.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,37% | - |
| 08.04.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 3,23% | 104,00 |
| 07.04.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 1,44% | 2.500,00 |
| 02.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 01.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 31.03.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -5,30% | 1.000,00 |
| 30.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 27.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 26.03.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 0,74% | 3.690,00 |
| 25.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 24.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 23.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | 100.000,00 |
| 20.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 19.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 18.03.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | 1.000,00 |
| 17.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 16.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 13.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | - |
| 12.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 11.03.2026 | 1,46 | 1,46 | 1,42 | 1,42 | 2,90% | 4.150,00 |
| 10.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 09.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,96% | - |
| 06.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 05.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 04.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 03.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 02.03.2026 | 1,46 | 1,48 | 1,46 | 1,46 | -3,95% | 8.694,00 |
| 27.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 26.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 25.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 24.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | - |
| 23.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 20.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | 1.246,00 |
| 19.02.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 1,43% | 100,00 |
| 18.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | 15.000,00 |
| 17.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | 1.821,00 |
| 16.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 13.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 12.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 11.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 10.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 09.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 06.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 05.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 04.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 03.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 02.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | 38,00 |
| 30.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 29.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 28.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 27.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 26.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 23.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 22.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 21.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 20.01.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 2,99% | 1.000,00 |
| 19.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 3.000,00 |
| 16.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 15.01.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -0,75% | 5.727,00 |
| 14.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 13.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 12.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 09.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 08.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 07.01.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 0,72% | 650,00 |
| 06.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 05.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 5,19% | - |
| 02.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 30.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |