Deutsche Märkte schließen in 5 Stunden 2 Minuten
DAX
15.263,92 +121,90 (+0,81%) Euro Stoxx 50
4.210,44 +42,23 (+1,01%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Gold
1.968,40 -5,10 (-0,26%) EUR/USD
1,0859 +0,0012 (+0,11%) Bitcoin EUR
26.172,54 +1.496,48 (+6,06%)
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:
29. März 2022 - 29. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. März 2023 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 6.750 |
| 28. März 2023 | - | - | - | - | - | - |
| 27. März 2023 | 1,4210 | 1,4210 | 1,4020 | 1,4020 | 1,4020 | 3.000 |
| 24. März 2023 | 1,4190 | 1,4190 | 1,4190 | 1,4190 | 1,4190 | - |
| 23. März 2023 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | - |
| 22. März 2023 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | - |
| 21. März 2023 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | - |
| 20. März 2023 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | - |
| 17. März 2023 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | - |
| 16. März 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 15. März 2023 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 14. März 2023 | 1,3340 | 1,3900 | 1,3340 | 1,3740 | 1,3740 | 24.000 |
| 13. März 2023 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | - |
| 10. März 2023 | 1,3440 | 1,3860 | 1,3440 | 1,3860 | 1,3860 | 230 |
| 09. März 2023 | 1,3700 | 1,4300 | 1,3700 | 1,3950 | 1,3950 | 43.374 |
| 08. März 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 07. März 2023 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | - |
| 06. März 2023 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | - |
| 03. März 2023 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 02. März 2023 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 01. März 2023 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | - |
| 28. Feb. 2023 | 1,3070 | 1,3070 | 1,3050 | 1,3050 | 1,3050 | 2.600 |
| 27. Feb. 2023 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 24. Feb. 2023 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
| 23. Feb. 2023 | 1,3370 | 1,3370 | 1,3370 | 1,3370 | 1,3370 | - |
| 22. Feb. 2023 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
| 21. Feb. 2023 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 20. Feb. 2023 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 17. Feb. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 16. Feb. 2023 | 1,3090 | 1,3090 | 1,3090 | 1,3090 | 1,3090 | - |
| 15. Feb. 2023 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | - |
| 14. Feb. 2023 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | - |
| 13. Feb. 2023 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | - |
| 10. Feb. 2023 | 1,2890 | 1,3400 | 1,2890 | 1,3400 | 1,3400 | 1.200 |
| 09. Feb. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 08. Feb. 2023 | 1,2890 | 1,3280 | 1,2890 | 1,3280 | 1,3280 | 200 |
| 07. Feb. 2023 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | - |
| 06. Feb. 2023 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 03. Feb. 2023 | 1,2710 | 1,3000 | 1,2710 | 1,3000 | 1,3000 | 3.000 |
| 02. Feb. 2023 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
| 01. Feb. 2023 | 1,3010 | 1,3300 | 1,3010 | 1,3300 | 1,3300 | 5.000 |
| 31. Jan. 2023 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | - |
| 30. Jan. 2023 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | - |
| 27. Jan. 2023 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
| 26. Jan. 2023 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | - |
| 25. Jan. 2023 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 24. Jan. 2023 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | - |
| 23. Jan. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 20. Jan. 2023 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 19. Jan. 2023 | 1,3020 | 1,3240 | 1,3020 | 1,3240 | 1,3240 | 500 |
| 18. Jan. 2023 | 1,2830 | 1,2830 | 1,2830 | 1,2830 | 1,2830 | - |
| 17. Jan. 2023 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
| 16. Jan. 2023 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 13. Jan. 2023 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | 3.000 |
| 12. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 11. Jan. 2023 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
| 10. Jan. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 09. Jan. 2023 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
| 06. Jan. 2023 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | - |
| 05. Jan. 2023 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
| 04. Jan. 2023 | 1,3870 | 1,3870 | 1,3870 | 1,3870 | 1,3870 | - |
| 03. Jan. 2023 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | - |
| 02. Jan. 2023 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | - |
| 30. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 29. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 28. Dez. 2022 | 1,3650 | 1,3670 | 1,3650 | 1,3670 | 1,3670 | 2.400 |
| 27. Dez. 2022 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
| 23. Dez. 2022 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 100 |
| 22. Dez. 2022 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 21. Dez. 2022 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
| 20. Dez. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 19. Dez. 2022 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
| 16. Dez. 2022 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
| 15. Dez. 2022 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
| 14. Dez. 2022 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | - |
| 13. Dez. 2022 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | - |
| 12. Dez. 2022 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
| 09. Dez. 2022 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
| 08. Dez. 2022 | 1,3530 | 1,4040 | 1,3530 | 1,4040 | 1,4040 | 1.322 |
| 07. Dez. 2022 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | - |
| 06. Dez. 2022 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
| 05. Dez. 2022 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | - |
| 02. Dez. 2022 | 1,3230 | 1,3230 | 1,3230 | 1,3230 | 1,3230 | - |
| 01. Dez. 2022 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | - |
| 30. Nov. 2022 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
| 29. Nov. 2022 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | - |
| 28. Nov. 2022 | 1,3330 | 1,3330 | 1,3330 | 1,3330 | 1,3330 | - |
| 25. Nov. 2022 | 1,3670 | 1,4040 | 1,3670 | 1,4040 | 1,4040 | 600 |
| 24. Nov. 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 23. Nov. 2022 | 1,3650 | 1,4040 | 1,3650 | 1,4040 | 1,4040 | 1.000 |
| 22. Nov. 2022 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | - |
| 21. Nov. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 18. Nov. 2022 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 17. Nov. 2022 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 16. Nov. 2022 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | - |
| 15. Nov. 2022 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | - |
| 14. Nov. 2022 | 1,3150 | 1,3300 | 1,3150 | 1,3300 | 1,3300 | 25 |
| 11. Nov. 2022 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 10. Nov. 2022 | 1,2850 | 1,3100 | 1,2850 | 1,3100 | 1,3100 | 382 |
| 09. Nov. 2022 | 1,2890 | 1,2890 | 1,2890 | 1,2890 | 1,2890 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
