1,280€
0,39%
Echtzeit-Aktienkurs CATHAY PAC. AIRW.
Bid:
Ask:
Aktienkurse zur CATHAY PAC. AIRW. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,30 | 1,31 | 1,26 | 1,28 | 0,00% | - |
| 15.07.2025 | 1,29 | 1,30 | 1,27 | 1,28 | -0,78% | - |
| 14.07.2025 | 1,29 | 1,29 | 1,26 | 1,29 | 0,78% | - |
| 11.07.2025 | 1,29 | 1,29 | 1,26 | 1,28 | 1,19% | - |
| 10.07.2025 | 1,29 | 1,29 | 1,26 | 1,26 | 0,80% | - |
| 09.07.2025 | 1,27 | 1,28 | 1,25 | 1,25 | 0,00% | - |
| 08.07.2025 | 1,27 | 1,29 | 1,23 | 1,25 | 5,93% | - |
| 07.07.2025 | 1,19 | 1,20 | 1,18 | 1,18 | 2,16% | - |
| 04.07.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 03.07.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -0,43% | - |
| 02.07.2025 | 1,18 | 1,19 | 1,16 | 1,16 | 0,00% | - |
| 01.07.2025 | 1,16 | 1,16 | 1,14 | 1,16 | 1,75% | - |
| 30.06.2025 | 1,17 | 1,17 | 1,14 | 1,14 | 0,88% | - |
| 27.06.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -2,59% | - |
| 26.06.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -0,43% | - |
| 25.06.2025 | 1,18 | 1,19 | 1,15 | 1,17 | 1,75% | - |
| 24.06.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 0,44% | - |
| 23.06.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 20.06.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 1,35% | - |
| 19.06.2025 | 1,12 | 1,13 | 1,12 | 1,12 | -1,76% | - |
| 18.06.2025 | 1,14 | 1,15 | 1,13 | 1,14 | -1,30% | - |
| 17.06.2025 | 1,14 | 1,15 | 1,12 | 1,15 | 1,77% | - |
| 16.06.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -3,00% | - |
| 13.06.2025 | 1,14 | 1,17 | 1,10 | 1,17 | 0,43% | - |
| 12.06.2025 | 1,17 | 1,19 | 1,15 | 1,16 | -0,85% | - |
| 11.06.2025 | 1,18 | 1,19 | 1,17 | 1,17 | 0,00% | - |
| 10.06.2025 | 1,17 | 1,19 | 1,17 | 1,17 | -1,27% | - |
| 09.06.2025 | 1,14 | 1,23 | 1,14 | 1,19 | 0,85% | - |
| 06.06.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 0,86% | - |
| 05.06.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 1,30% | 5.000,00 |
| 04.06.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -2,54% | - |
| 03.06.2025 | 1,17 | 1,19 | 1,17 | 1,18 | -0,42% | - |
| 02.06.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 2,16% | - |
| 30.05.2025 | 1,18 | 1,20 | 1,16 | 1,16 | -0,43% | - |
| 29.05.2025 | 1,20 | 1,21 | 1,16 | 1,17 | -1,27% | - |
| 28.05.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 1,72% | - |
| 27.05.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -1,28% | - |
| 26.05.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 23.05.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -1,27% | - |
| 22.05.2025 | 1,19 | 1,21 | 1,16 | 1,19 | -1,25% | - |
| 21.05.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 2,56% | - |
| 20.05.2025 | 1,17 | 1,19 | 1,15 | 1,17 | 0,00% | - |
| 19.05.2025 | 1,19 | 1,19 | 1,15 | 1,17 | -0,43% | - |
| 16.05.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 4,91% | - |
| 15.05.2025 | 1,14 | 1,16 | 1,10 | 1,12 | 0,45% | - |
| 14.05.2025 | 1,13 | 1,14 | 1,06 | 1,12 | 0,00% | - |
| 13.05.2025 | 1,10 | 1,14 | 1,10 | 1,12 | -0,45% | - |
| 12.05.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 2,75% | - |
| 09.05.2025 | 1,09 | 1,09 | 1,07 | 1,09 | 1,40% | - |
| 08.05.2025 | 1,07 | 1,08 | 1,05 | 1,08 | 1,42% | - |
| 07.05.2025 | 1,06 | 1,06 | 1,05 | 1,06 | 2,12% | - |
| 06.05.2025 | 1,07 | 1,07 | 1,03 | 1,04 | -1,14% | - |
| 05.05.2025 | 1,05 | 1,05 | 1,03 | 1,05 | 1,65% | - |
| 02.05.2025 | 1,05 | 1,05 | 1,03 | 1,03 | 0,00% | - |
| 30.04.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 2,48% | - |
| 29.04.2025 | 1,02 | 1,02 | 0,99 | 1,01 | 0,30% | - |
| 28.04.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -1,95% | - |
| 25.04.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 0,49% | - |
| 24.04.2025 | 1,02 | 1,02 | 1,01 | 1,02 | -0,78% | 4.854,00 |
| 23.04.2025 | 1,01 | 1,04 | 1,00 | 1,03 | 1,78% | 5.200,00 |
| 22.04.2025 | 0,98 | 1,01 | 0,97 | 1,01 | 1,81% | - |
| 17.04.2025 | 1,00 | 1,03 | 0,99 | 0,99 | -0,30% | - |
| 16.04.2025 | 0,98 | 1,00 | 0,98 | 1,00 | -0,30% | - |
| 15.04.2025 | 1,00 | 1,01 | 0,99 | 1,00 | -5,40% | - |
| 14.04.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 0,00% | - |
| 11.04.2025 | 1,02 | 1,06 | 1,00 | 1,06 | 0,00% | - |
| 10.04.2025 | 1,05 | 1,07 | 1,03 | 1,06 | 0,00% | - |
| 09.04.2025 | 1,01 | 1,06 | 0,98 | 1,06 | 2,13% | - |
| 08.04.2025 | 1,04 | 1,05 | 1,02 | 1,03 | 0,78% | - |
| 07.04.2025 | 1,02 | 1,05 | 1,00 | 1,03 | -4,65% | - |
| 04.04.2025 | 1,09 | 1,10 | 1,04 | 1,08 | -1,83% | - |
| 03.04.2025 | 1,10 | 1,11 | 1,07 | 1,10 | -7,59% | - |
| 02.04.2025 | 1,17 | 1,20 | 1,17 | 1,19 | -2,47% | - |
| 01.04.2025 | 1,19 | 1,24 | 1,18 | 1,22 | -3,19% | - |
| 31.03.2025 | 1,24 | 1,27 | 1,23 | 1,26 | -3,09% | - |
| 28.03.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 1,97% | - |
| 27.03.2025 | 1,27 | 1,29 | 1,25 | 1,27 | -1,55% | - |
| 26.03.2025 | 1,26 | 1,30 | 1,26 | 1,29 | 0,39% | 750,00 |
| 25.03.2025 | 1,28 | 1,32 | 1,28 | 1,29 | 0,78% | - |
| 24.03.2025 | 1,27 | 1,31 | 1,24 | 1,28 | 2,00% | - |
| 21.03.2025 | 1,25 | 1,28 | 1,24 | 1,25 | 1,63% | - |
| 20.03.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -0,81% | - |
| 19.03.2025 | 1,25 | 1,26 | 1,22 | 1,24 | -1,20% | - |
| 18.03.2025 | 1,25 | 1,27 | 1,23 | 1,26 | -0,40% | - |
| 17.03.2025 | 1,23 | 1,26 | 1,23 | 1,26 | -0,40% | - |
| 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% | - |