1,230€
-0,81%
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 | 1,24 | 1,23 | 1,24 | -2,37% | - |
| 14.03.2025 | 1,27 | 1,27 | 1,24 | 1,27 | 3,27% | - |
| 13.03.2025 | 1,22 | 1,25 | 1,21 | 1,23 | -7,20% | - |
| 12.03.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 1,54% | 1.850,00 |
| 11.03.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -1,14% | - |
| 10.03.2025 | 1,33 | 1,34 | 1,31 | 1,32 | 0,38% | 1.500,00 |
| 07.03.2025 | 1,31 | 1,33 | 1,29 | 1,31 | 1,95% | - |
| 06.03.2025 | 1,30 | 1,30 | 1,26 | 1,29 | 0,78% | - |
| 05.03.2025 | 1,30 | 1,30 | 1,24 | 1,28 | 0,39% | - |
| 04.03.2025 | 1,30 | 1,30 | 1,26 | 1,27 | 1,20% | - |
| 03.03.2025 | 1,29 | 1,29 | 1,25 | 1,26 | 0,40% | - |
| 28.02.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -0,79% | - |
| 27.02.2025 | 1,26 | 1,27 | 1,24 | 1,26 | 0,40% | - |
| 26.02.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | 800,00 |
| 25.02.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 6,36% | - |
| 24.02.2025 | 1,26 | 1,26 | 1,18 | 1,18 | -5,22% | - |
| 21.02.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 2,05% | - |
| 20.02.2025 | 1,24 | 1,27 | 1,22 | 1,22 | -1,21% | - |
| 19.02.2025 | 1,24 | 1,25 | 1,21 | 1,24 | -0,80% | - |
| 18.02.2025 | 1,25 | 1,26 | 1,22 | 1,25 | 0,81% | - |
| 17.02.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -0,40% | - |
| 14.02.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,81% | - |
| 13.02.2025 | 1,25 | 1,28 | 1,23 | 1,23 | -1,20% | - |
| 12.02.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -1,19% | - |
| 11.02.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 1,20% | - |
| 10.02.2025 | 1,26 | 1,26 | 1,23 | 1,25 | 1,22% | - |
| 07.02.2025 | 1,23 | 1,26 | 1,23 | 1,23 | -1,99% | - |
| 06.02.2025 | 1,27 | 1,28 | 1,24 | 1,26 | 1,62% | - |
| 05.02.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,98% | - |
| 04.02.2025 | 1,30 | 1,31 | 1,26 | 1,26 | -2,70% | - |
| 03.02.2025 | 1,30 | 1,34 | 1,29 | 1,30 | -0,38% | - |
| 31.01.2025 | 1,30 | 1,33 | 1,29 | 1,30 | 0,39% | - |
| 30.01.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 29.01.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 0,00% | - |
| 28.01.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 27.01.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 1,57% | - |
| 24.01.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,00% | - |
| 23.01.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -1,92% | - |
| 22.01.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 21.01.2025 | 1,31 | 1,33 | 1,30 | 1,30 | 0,78% | - |
| 20.01.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -1,91% | - |
| 17.01.2025 | 1,30 | 1,33 | 1,29 | 1,31 | -0,38% | - |
| 16.01.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 1,94% | - |
| 15.01.2025 | 1,29 | 1,30 | 1,26 | 1,29 | 0,00% | - |
| 14.01.2025 | 1,30 | 1,33 | 1,29 | 1,29 | 0,39% | - |
| 13.01.2025 | 1,30 | 1,31 | 1,27 | 1,29 | -1,15% | - |
| 10.01.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -1,89% | 750,00 |
| 09.01.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 9,50% | - |
| 08.01.2025 | 1,22 | 1,23 | 1,20 | 1,21 | 0,83% | - |
| 07.01.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 1,27% | - |
| 06.01.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 1,28% | - |
| 03.01.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -2,09% | - |
| 02.01.2025 | 1,17 | 1,20 | 1,14 | 1,20 | 1,70% | - |
| 30.12.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 27.12.2024 | 1,19 | 1,19 | 1,17 | 1,18 | 0,43% | - |
| 23.12.2024 | 1,18 | 1,19 | 1,17 | 1,17 | 1,74% | - |
| 20.12.2024 | 1,17 | 1,18 | 1,15 | 1,15 | -2,54% | - |
| 19.12.2024 | 1,19 | 1,21 | 1,18 | 1,18 | 2,61% | - |
| 18.12.2024 | 1,16 | 1,19 | 1,15 | 1,15 | -2,95% | - |
| 17.12.2024 | 1,19 | 1,20 | 1,16 | 1,19 | -0,42% | - |
| 16.12.2024 | 1,18 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 13.12.2024 | 1,19 | 1,21 | 1,17 | 1,20 | 0,84% | - |
| 12.12.2024 | 1,18 | 1,20 | 1,17 | 1,19 | -0,42% | - |
| 11.12.2024 | 1,19 | 1,19 | 1,16 | 1,19 | 0,42% | - |
| 10.12.2024 | 1,19 | 1,20 | 1,18 | 1,19 | 0,85% | - |
| 09.12.2024 | 1,19 | 1,20 | 1,16 | 1,18 | 0,00% | - |
| 06.12.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 2,62% | - |
| 05.12.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -1,72% | - |
| 04.12.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -0,85% | - |
| 03.12.2024 | 1,18 | 1,20 | 1,17 | 1,18 | -0,42% | - |
| 02.12.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 0,00% | - |
| 29.11.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,43% | - |
| 28.11.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 1,73% | - |
| 27.11.2024 | 1,17 | 1,18 | 1,16 | 1,16 | 0,00% | - |
| 26.11.2024 | 1,18 | 1,19 | 1,15 | 1,16 | 1,32% | - |
| 25.11.2024 | 1,15 | 1,17 | 1,14 | 1,14 | 0,44% | - |
| 22.11.2024 | 1,14 | 1,16 | 1,13 | 1,14 | 2,25% | - |
| 21.11.2024 | 1,12 | 1,13 | 1,10 | 1,11 | 2,78% | - |
| 20.11.2024 | 1,07 | 1,10 | 1,07 | 1,08 | 0,47% | - |
| 19.11.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -0,46% | - |
| 18.11.2024 | 1,09 | 1,10 | 1,08 | 1,08 | 2,37% | - |
| 15.11.2024 | 1,08 | 1,08 | 1,05 | 1,06 | 2,93% | - |
| 14.11.2024 | 0,98 | 1,04 | 0,98 | 1,03 | 4,38% | - |
| 13.11.2024 | 0,99 | 0,99 | 0,96 | 0,98 | 1,76% | - |
| 12.11.2024 | 0,97 | 0,98 | 0,96 | 0,97 | -0,52% | - |
| 11.11.2024 | 0,98 | 0,99 | 0,96 | 0,97 | 0,21% | - |
| 08.11.2024 | 0,98 | 0,99 | 0,96 | 0,97 | -0,41% | - |
| 07.11.2024 | 0,98 | 0,99 | 0,97 | 0,97 | -1,02% | - |
| 06.11.2024 | 0,98 | 1,00 | 0,97 | 0,98 | 1,76% | - |
| 05.11.2024 | 0,97 | 0,98 | 0,95 | 0,97 | 1,05% | - |
| 04.11.2024 | 0,96 | 0,98 | 0,96 | 0,96 | 0,21% | - |
| 01.11.2024 | 0,96 | 0,97 | 0,95 | 0,95 | 1,38% | - |
| 31.10.2024 | 0,95 | 0,97 | 0,94 | 0,94 | -0,53% | - |
| 30.10.2024 | 0,97 | 0,98 | 0,95 | 0,95 | -1,36% | - |
| 29.10.2024 | 0,98 | 0,98 | 0,96 | 0,96 | -0,73% | - |
| 28.10.2024 | 0,98 | 1,00 | 0,97 | 0,97 | 1,05% | - |
| 25.10.2024 | 0,96 | 0,97 | 0,95 | 0,96 | 0,53% | - |
| 24.10.2024 | 0,96 | 0,96 | 0,95 | 0,95 | -0,84% | - |
| 23.10.2024 | 0,96 | 0,97 | 0,96 | 0,96 | 0,84% | - |
| 22.10.2024 | 0,95 | 0,96 | 0,95 | 0,95 | -0,31% | - |