Deutsche Märkte öffnen in 21 Minuten
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.301,25 -1.295,95 (-1,98%) CMC Crypto 200
1.472,97 -53,45 (-3,50%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
China Merchants Port Holdings Company Limited (CPM.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:20AM CEST. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | 170 |
| 21. Mai 2024 | 1,3370 | 1,3370 | 1,3370 | 1,3370 | 1,3370 | - |
| 20. Mai 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
| 17. Mai 2024 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | - |
| 16. Mai 2024 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | - |
| 15. Mai 2024 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | - |
| 14. Mai 2024 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | - |
| 13. Mai 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 10. Mai 2024 | 1,3480 | 1,3480 | 1,3450 | 1,3450 | 1,3450 | 170 |
| 09. Mai 2024 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | - |
| 08. Mai 2024 | 1,2830 | 1,2880 | 1,2830 | 1,2880 | 1,2880 | 2.564 |
| 07. Mai 2024 | 1,2510 | 1,2510 | 1,2510 | 1,2510 | 1,2510 | - |
| 06. Mai 2024 | 1,2440 | 1,2980 | 1,2440 | 1,2980 | 1,2980 | 1.978 |
| 03. Mai 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 02. Mai 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 30. Apr. 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 29. Apr. 2024 | 1,2250 | 1,2700 | 1,2250 | 1,2700 | 1,2700 | 1.877 |
| 26. Apr. 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | - |
| 25. Apr. 2024 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | - |
| 24. Apr. 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 23. Apr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 22. Apr. 2024 | 1,1970 | 1,2350 | 1,1970 | 1,2350 | 1,2350 | 2.101 |
| 19. Apr. 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 18. Apr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 17. Apr. 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
| 16. Apr. 2024 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | - |
| 15. Apr. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 12. Apr. 2024 | 1,1720 | 1,2320 | 1,1720 | 1,2320 | 1,2320 | 1.211 |
| 11. Apr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 10. Apr. 2024 | 1,1850 | 1,1920 | 1,1850 | 1,1920 | 1,1920 | 5.300 |
| 09. Apr. 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 08. Apr. 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
| 05. Apr. 2024 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | - |
| 04. Apr. 2024 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
| 03. Apr. 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
| 02. Apr. 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 28. März 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 27. März 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 26. März 2024 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | - |
| 25. März 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
| 22. März 2024 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | - |
| 21. März 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 20. März 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
| 19. März 2024 | 1,0940 | 1,0940 | 1,0920 | 1,0920 | 1,0920 | 127 |
| 18. März 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
| 15. März 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 14. März 2024 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
| 13. März 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 12. März 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
| 11. März 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
| 08. März 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 07. März 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 06. März 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 05. März 2024 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
| 04. März 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
| 01. März 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
| 29. Feb. 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 28. Feb. 2024 | 1,1230 | 1,1650 | 1,1230 | 1,1650 | 1,1650 | 700 |
| 27. Feb. 2024 | 1,1290 | 1,1290 | 1,1270 | 1,1270 | 1,1270 | - |
| 26. Feb. 2024 | 1,1280 | 1,1670 | 1,1280 | 1,1670 | 1,1670 | 959 |
| 23. Feb. 2024 | 1,1510 | 1,1860 | 1,1510 | 1,1860 | 1,1860 | 3.377 |
| 22. Feb. 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | - |
| 21. Feb. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 20. Feb. 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 19. Feb. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 16. Feb. 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
| 15. Feb. 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
| 14. Feb. 2024 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | - |
| 13. Feb. 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
| 12. Feb. 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
| 09. Feb. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 08. Feb. 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 07. Feb. 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | - |
| 06. Feb. 2024 | 1,1370 | 1,1370 | 1,1370 | 1,1370 | 1,1370 | - |
| 05. Feb. 2024 | 1,1090 | 1,1500 | 1,1090 | 1,1500 | 1,1500 | 1.871 |
| 02. Feb. 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 01. Feb. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 31. Jan. 2024 | 1,1170 | 1,1170 | 1,1130 | 1,1130 | 1,1130 | 534 |
| 30. Jan. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1.200 |
| 29. Jan. 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 26. Jan. 2024 | 1,1760 | 1,2110 | 1,1760 | 1,2110 | 1,2110 | 1.890 |
| 25. Jan. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 24. Jan. 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | - |
| 23. Jan. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 22. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19. Jan. 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
| 18. Jan. 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 17. Jan. 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
| 16. Jan. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 15. Jan. 2024 | 1,1690 | 1,2100 | 1,1690 | 1,1860 | 1,1860 | 3.550 |
| 12. Jan. 2024 | 1,1680 | 1,2350 | 1,1680 | 1,2350 | 1,2350 | 5.700 |
| 11. Jan. 2024 | 1,1880 | 1,1880 | 1,1780 | 1,1780 | 1,1780 | 774 |
| 10. Jan. 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 09. Jan. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 508 |
| 08. Jan. 2024 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | - |
| 05. Jan. 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 04. Jan. 2024 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | - |
| 03. Jan. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 02. Jan. 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 29. Dez. 2023 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
