1,170€
-0,43%
Echtzeit-Aktienkurs Hainan Meilan Intl Airport Co.
Bid:
Ask:
Aktienkurse zur Hainan Meilan Intl Airport Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 12.12.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 2,17% | - |
| 09.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 05.12.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 1,31% | - |
| 04.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 27.11.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -1,71% | - |
| 18.11.2025 | 1,16 | 1,17 | 1,15 | 1,17 | -3,31% | - |
| 06.11.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 2,54% | - |
| 03.11.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 1,29% | - |
| 23.10.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -1,69% | - |
| 20.10.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 1,28% | - |
| 14.10.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 13.10.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 08.10.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 03.10.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 2,20% | - |
| 24.09.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 22.09.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 17.09.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,44% | - |
| 05.09.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 04.09.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 03.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 02.09.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 01.09.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,44% | - |
| 29.08.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,43% | - |
| 28.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 27.08.2025 | 1,16 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 26.08.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,44% | - |
| 25.08.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -1,29% | - |
| 22.08.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 21.08.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 20.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 19.08.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 18.08.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 1,29% | - |
| 15.08.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | - |
| 14.08.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,43% | - |
| 13.08.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -2,13% | - |
| 12.08.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 1,73% | - |
| 11.08.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,43% | - |
| 08.08.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -1,29% | - |
| 07.08.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 06.08.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 05.08.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 04.08.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 01.08.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -2,92% | - |
| 31.07.2025 | 1,19 | 1,21 | 1,19 | 1,20 | -1,23% | - |
| 30.07.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 29.07.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 28.07.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -1,65% | - |
| 25.07.2025 | 1,21 | 1,22 | 1,19 | 1,22 | -1,62% | - |
| 24.07.2025 | 1,23 | 1,25 | 1,21 | 1,24 | -2,76% | - |
| 23.07.2025 | 1,19 | 1,27 | 1,16 | 1,27 | 7,63% | - |
| 18.07.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 1,29% | - |
| 17.07.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,43% | - |
| 16.07.2025 | 1,17 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 15.07.2025 | 1,17 | 1,18 | 1,16 | 1,16 | 0,00% | - |
| 14.07.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -2,52% | - |
| 11.07.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -0,83% | - |
| 10.07.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 09.07.2025 | 1,21 | 1,21 | 1,19 | 1,21 | -2,42% | - |
| 08.07.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,40% | - |
| 07.07.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 2,89% | - |
| 04.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 3,86% | - |
| 03.07.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 02.07.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 01.07.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -0,43% | - |
| 30.06.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 27.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 26.06.2025 | 1,17 | 1,17 | 1,15 | 1,16 | 0,43% | - |
| 25.06.2025 | 1,16 | 1,16 | 1,14 | 1,16 | -1,28% | - |
| 24.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 23.06.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 20.06.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 2,17% | - |
| 19.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -1,71% | - |
| 18.06.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,86% | - |
| 17.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 1,31% | - |
| 16.06.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,43% | - |
| 13.06.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 12.06.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,86% | - |
| 11.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 10.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 09.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -1,71% | - |
| 06.06.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 1,74% | - |
| 05.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 04.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 03.06.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 02.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,85% | - |
| 30.05.2025 | 1,17 | 1,19 | 1,17 | 1,17 | 0,00% | - |
| 29.05.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -0,43% | - |
| 28.05.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 1,29% | - |
| 27.05.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 26.05.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -1,71% | - |
| 23.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 22.05.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 21.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -1,69% | - |
| 20.05.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,00% | - |
| 19.05.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,84% | - |
| 16.05.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -0,83% | - |
| 15.05.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 1,26% | - |
| 14.05.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,65% | - |
| 13.05.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 1,68% | - |