1,180€
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 |
|---|---|---|---|---|---|---|
| 12.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 09.05.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 08.05.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,43% | - |
| 07.05.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 06.05.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -1,27% | - |
| 05.05.2025 | 1,23 | 1,23 | 1,18 | 1,18 | 0,00% | - |
| 02.05.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 8,26% | - |
| 30.04.2025 | 1,08 | 1,10 | 1,08 | 1,09 | -0,91% | - |
| 29.04.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -3,51% | - |
| 28.04.2025 | 1,15 | 1,16 | 1,13 | 1,14 | 0,88% | - |
| 25.04.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -3,00% | - |
| 24.04.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 23.04.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,87% | - |
| 22.04.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 4,05% | - |
| 17.04.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,45% | - |
| 16.04.2025 | 1,11 | 1,12 | 1,10 | 1,12 | -1,33% | - |
| 15.04.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 0,89% | - |
| 14.04.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 2,28% | - |
| 11.04.2025 | 1,09 | 1,11 | 1,08 | 1,10 | 2,34% | - |
| 10.04.2025 | 1,10 | 1,11 | 1,06 | 1,07 | -4,04% | - |
| 09.04.2025 | 1,11 | 1,16 | 1,08 | 1,12 | 5,19% | - |
| 08.04.2025 | 1,02 | 1,07 | 1,01 | 1,06 | 8,44% | - |
| 07.04.2025 | 0,98 | 1,00 | 0,96 | 0,98 | -10,73% | - |
| 04.04.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 0,46% | - |
| 03.04.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -2,68% | - |
| 02.04.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,36% | - |
| 01.04.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 2,31% | - |
| 31.03.2025 | 1,07 | 1,09 | 1,07 | 1,08 | -2,26% | - |
| 28.03.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -0,90% | - |
| 27.03.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 26.03.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 1,83% | - |
| 25.03.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -4,37% | - |
| 24.03.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 5,53% | - |
| 21.03.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -1,81% | - |
| 20.03.2025 | 1,10 | 1,11 | 1,09 | 1,11 | -3,49% | - |
| 19.03.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,87% | - |
| 18.03.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 3,13% | - |
| 17.03.2025 | 1,12 | 1,14 | 1,12 | 1,12 | 6,16% | - |
| 14.03.2025 | 1,07 | 1,08 | 1,06 | 1,06 | 0,96% | - |
| 13.03.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,00% | - |
| 12.03.2025 | 1,07 | 1,07 | 1,03 | 1,05 | -1,88% | - |
| 11.03.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 1,91% | - |
| 10.03.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 1,95% | - |
| 07.03.2025 | 1,04 | 1,05 | 1,03 | 1,03 | 0,00% | - |
| 06.03.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 0,00% | - |
| 05.03.2025 | 1,04 | 1,05 | 1,03 | 1,03 | 3,80% | - |
| 04.03.2025 | 1,00 | 1,01 | 0,99 | 0,99 | -2,71% | - |
| 03.03.2025 | 1,01 | 1,03 | 1,00 | 1,02 | -0,25% | - |
| 28.02.2025 | 1,04 | 1,04 | 1,01 | 1,02 | -10,35% | - |
| 27.02.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 13,50% | - |
| 26.02.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 3,09% | - |
| 25.02.2025 | 0,98 | 0,98 | 0,97 | 0,97 | -5,37% | - |
| 24.02.2025 | 0,99 | 1,03 | 0,99 | 1,03 | 0,00% | - |
| 21.02.2025 | 1,04 | 1,04 | 1,01 | 1,03 | -3,76% | - |
| 20.02.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -4,48% | - |
| 19.02.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 11,78% | - |
| 18.02.2025 | 1,00 | 1,02 | 1,00 | 1,00 | -2,68% | - |
| 17.02.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 4,86% | - |
| 14.02.2025 | 0,98 | 0,98 | 0,97 | 0,98 | 2,36% | - |
| 13.02.2025 | 0,99 | 0,99 | 0,91 | 0,96 | -6,14% | - |
| 12.02.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 3,04% | - |
| 11.02.2025 | 1,00 | 1,00 | 0,98 | 0,99 | -2,71% | - |
| 10.02.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -3,79% | - |
| 07.02.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 3,69% | - |
| 06.02.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 2,01% | - |
| 05.02.2025 | 1,00 | 1,00 | 0,99 | 1,00 | -0,99% | - |
| 04.02.2025 | 1,02 | 1,02 | 1,01 | 1,01 | 1,26% | - |
| 03.02.2025 | 0,99 | 1,01 | 0,97 | 1,00 | 1,79% | - |
| 31.01.2025 | 0,97 | 0,98 | 0,97 | 0,98 | 0,26% | - |
| 30.01.2025 | 0,97 | 1,03 | 0,97 | 0,98 | 0,26% | - |
| 29.01.2025 | 0,97 | 0,98 | 0,97 | 0,97 | 0,00% | - |
| 28.01.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -0,51% | - |
| 27.01.2025 | 0,97 | 0,99 | 0,97 | 0,98 | 1,56% | 250,00 |
| 24.01.2025 | 0,96 | 0,97 | 0,96 | 0,96 | -1,03% | - |
| 23.01.2025 | 0,97 | 0,99 | 0,96 | 0,97 | -1,52% | - |
| 22.01.2025 | 0,98 | 1,00 | 0,98 | 0,99 | -2,71% | - |
| 21.01.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 0,00% | - |
| 20.01.2025 | 1,02 | 1,03 | 1,02 | 1,02 | -2,87% | - |
| 17.01.2025 | 1,04 | 1,05 | 1,03 | 1,05 | 1,95% | - |
| 16.01.2025 | 1,03 | 1,03 | 1,02 | 1,03 | -1,91% | - |
| 15.01.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -0,95% | - |
| 14.01.2025 | 1,06 | 1,06 | 1,05 | 1,06 | 3,94% | - |
| 13.01.2025 | 1,00 | 1,02 | 1,00 | 1,02 | -1,93% | - |
| 10.01.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -0,96% | 271,00 |
| 09.01.2025 | 1,04 | 1,05 | 1,03 | 1,05 | -0,95% | - |
| 08.01.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -5,38% | - |