Deutsche Märkte öffnen in 8 Stunden 16 Minuten

China Merchants Port Holdings Company Limited (CPM.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,3570-0,0290 (-2,09%)
Börsenschluss: 08:20AM CET
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20221,35701,35701,35701,35701,3570600
30. Nov. 2022------
29. Nov. 20221,35301,35301,35301,35301,3530-
28. Nov. 20221,33301,33301,33301,33301,3330-
25. Nov. 20221,36701,40401,36701,40401,4040600
24. Nov. 20221,35501,35501,35501,35501,3550-
23. Nov. 20221,36501,40401,36501,40401,40401.000
22. Nov. 20221,35301,35301,35301,35301,3530-
21. Nov. 20221,34001,34001,34001,34001,3400-
18. Nov. 20221,32201,32201,32201,32201,3220-
17. Nov. 20221,32201,32201,32201,32201,3220-
16. Nov. 20221,33601,33601,33601,33601,3360-
15. Nov. 20221,32601,32601,32601,32601,3260-
14. Nov. 20221,31501,33001,31501,33001,330025
11. Nov. 20221,31501,31501,31501,31501,3150-
10. Nov. 20221,28501,31001,28501,31001,3100382
09. Nov. 20221,28901,28901,28901,28901,2890-
08. Nov. 20221,29401,29401,29401,29401,2940-
07. Nov. 20221,31601,31601,31601,31601,3160-
04. Nov. 20221,28001,28001,28001,28001,2800-
03. Nov. 20221,22801,25001,22801,25001,2500104
02. Nov. 20221,20901,20901,20901,20901,2090-
01. Nov. 20221,18901,18901,18401,18401,18401.720
31. Okt. 20221,15601,15601,15601,15601,1560-
28. Okt. 20221,17601,17601,17601,17601,1760-
27. Okt. 20221,21501,21501,20201,20201,202028
26. Okt. 20221,19601,19601,19601,19601,1960-
25. Okt. 20221,19301,19301,19301,19301,1930-
24. Okt. 20221,19701,19701,19701,19701,1970-
21. Okt. 20221,25401,25401,25401,25401,2540-
20. Okt. 20221,25601,25601,25601,25601,2560-
19. Okt. 20221,24901,24901,24901,24901,2490-
18. Okt. 20221,22901,22901,22901,22901,2290-
17. Okt. 20221,21101,21101,21101,21101,2110-
14. Okt. 20221,23701,23701,23701,23701,2370-
13. Okt. 20221,21901,21901,21901,21901,2190-
12. Okt. 20221,22901,22901,22901,22901,2290-
11. Okt. 20221,22301,22301,22301,22301,2230-
10. Okt. 20221,23601,23601,23601,23601,2360-
07. Okt. 20221,28001,28001,28001,28001,2800-
06. Okt. 20221,29201,29201,29201,29201,2920-
05. Okt. 20221,28501,28501,28501,28501,2850-
04. Okt. 20221,23701,28601,23701,28601,2860400
03. Okt. 20221,24801,24801,24801,24801,2480-
30. Sept. 20221,25601,25601,25601,25601,2560-
29. Sept. 20221,29701,29701,29701,29701,2970-
28. Sept. 20221,31201,31201,31201,31201,3120-
27. Sept. 20221,34501,34501,34501,34501,3450-
26. Sept. 20221,38801,38801,38801,38801,3880-
26. Sept. 20220.22 Dividende
23. Sept. 20221,47901,47901,47901,47901,2590-
22. Sept. 20221,49001,49001,49001,49001,2684-
21. Sept. 20221,47901,47901,47901,47901,2590-
20. Sept. 20221,46701,46701,46701,46701,2488-
19. Sept. 20221,47701,47701,47701,47701,257320
16. Sept. 20221,45601,45601,45601,45601,2394-
15. Sept. 20221,45701,45701,45701,45701,2403-
14. Sept. 20221,45701,45701,45701,45001,2343-
13. Sept. 20221,45001,45001,45001,45001,2343-
12. Sept. 20221,43901,45001,43901,45001,2343999
09. Sept. 20221,43401,43401,43401,43401,2207-
08. Sept. 20221,42701,42701,42701,42701,2147-
07. Sept. 20221,44101,44101,44101,44101,2267-
06. Sept. 20221,44301,44301,44201,44201,227550
05. Sept. 20221,43101,43101,43101,43101,2181-
02. Sept. 20221,43601,43601,43601,43601,2224-
01. Sept. 20221,45401,45401,45401,45401,2377-
31. Aug. 20221,48001,48001,48001,48001,2599-
30. Aug. 20221,50201,50201,50201,50201,2786-
29. Aug. 20221,52701,52701,52601,52601,29901.900
26. Aug. 20221,54501,54501,54501,54501,3152-
25. Aug. 20221,53701,59001,53701,59001,35355
24. Aug. 20221,53101,53101,53101,53101,3033-
23. Aug. 20221,51201,51201,51201,51201,2871-
22. Aug. 20221,50201,50201,50201,50201,2786-
19. Aug. 20221,52001,52001,52001,52001,2939-
18. Aug. 20221,47101,47101,47101,47101,2522-
17. Aug. 20221,49001,52901,49001,52901,3016100
16. Aug. 20221,47401,47401,47401,47401,2547-
15. Aug. 20221,47101,47101,47101,47101,2522-
12. Aug. 20221,47001,47001,47001,47001,2513-
11. Aug. 20221,45401,45401,45401,45401,2377-
10. Aug. 20221,41401,41401,41401,41401,2037-
09. Aug. 20221,46101,46101,46101,46101,2437-
08. Aug. 20221,47901,47901,47901,47901,2590-
05. Aug. 20221,48001,48001,48001,48001,2599-
04. Aug. 20221,44601,46901,44601,46901,2505300
03. Aug. 20221,46101,46101,46101,46101,2437-
02. Aug. 20221,44901,44901,40501,40501,19605.200
01. Aug. 20221,49801,49801,49801,49801,2752-
29. Juli 20221,55601,55601,55601,55601,3245-
28. Juli 20221,60101,60101,60101,60101,3629-
27. Juli 20221,61701,61701,61701,61701,3765-
26. Juli 20221,61701,61701,61701,61701,3765-
25. Juli 20221,61001,61001,61001,61001,3705-
22. Juli 20221,61901,61901,61901,61901,3782-
21. Juli 20221,61401,61401,61401,61401,3739-
20. Juli 20221,64101,64101,64101,64101,3969-
19. Juli 20221,61501,61501,61501,61501,3748-
18. Juli 20221,65301,65301,65301,65301,4071-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...