Deutsche Märkte schließen in 6 Stunden 4 Minuten
DAX
12.035,93 -147,35 (-1,21%) Euro Stoxx 50
3.294,98 -40,32 (-1,21%) Dow Jones 30
29.683,74 +548,75 (+1,88%) Gold
1.655,20 -14,80 (-0,89%) EUR/USD
0,9671 -0,0068 (-0,6963%) BTC-EUR
20.075,07 +696,60 (+3,59%)
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. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2022 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | 20 |
| 28. Sept. 2022 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 27. Sept. 2022 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 26. Sept. 2022 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | - |
| 23. Sept. 2022 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
| 22. Sept. 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 21. Sept. 2022 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
| 20. Sept. 2022 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | - |
| 19. Sept. 2022 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | 20 |
| 16. Sept. 2022 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
| 15. Sept. 2022 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | - |
| 14. Sept. 2022 | 1,4570 | 1,4570 | 1,4570 | 1,4500 | 1,4500 | - |
| 13. Sept. 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 12. Sept. 2022 | 1,4390 | 1,4500 | 1,4390 | 1,4500 | 1,4500 | 999 |
| 09. Sept. 2022 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | - |
| 08. Sept. 2022 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | - |
| 07. Sept. 2022 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | - |
| 06. Sept. 2022 | 1,4430 | 1,4430 | 1,4420 | 1,4420 | 1,4420 | 50 |
| 05. Sept. 2022 | 1,4310 | 1,4310 | 1,4310 | 1,4310 | 1,4310 | - |
| 02. Sept. 2022 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | - |
| 01. Sept. 2022 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
| 31. Aug. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 30. Aug. 2022 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
| 29. Aug. 2022 | 1,5270 | 1,5270 | 1,5260 | 1,5260 | 1,5260 | 1.900 |
| 26. Aug. 2022 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
| 25. Aug. 2022 | 1,5370 | 1,5900 | 1,5370 | 1,5900 | 1,5900 | 5 |
| 24. Aug. 2022 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | - |
| 23. Aug. 2022 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
| 22. Aug. 2022 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
| 19. Aug. 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 18. Aug. 2022 | 1,4710 | 1,4710 | 1,4710 | 1,4710 | 1,4710 | - |
| 17. Aug. 2022 | 1,4900 | 1,5290 | 1,4900 | 1,5290 | 1,5290 | 100 |
| 16. Aug. 2022 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
| 15. Aug. 2022 | 1,4710 | 1,4710 | 1,4710 | 1,4710 | 1,4710 | - |
| 12. Aug. 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 11. Aug. 2022 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
| 10. Aug. 2022 | 1,4140 | 1,4140 | 1,4140 | 1,4140 | 1,4140 | - |
| 09. Aug. 2022 | 1,4610 | 1,4610 | 1,4610 | 1,4610 | 1,4610 | - |
| 08. Aug. 2022 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
| 05. Aug. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 04. Aug. 2022 | 1,4460 | 1,4690 | 1,4460 | 1,4690 | 1,4690 | 300 |
| 03. Aug. 2022 | 1,4610 | 1,4610 | 1,4610 | 1,4610 | 1,4610 | - |
| 02. Aug. 2022 | 1,4490 | 1,4490 | 1,4050 | 1,4050 | 1,4050 | 5.200 |
| 01. Aug. 2022 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | - |
| 29. Juli 2022 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
| 28. Juli 2022 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | - |
| 27. Juli 2022 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | - |
| 26. Juli 2022 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | - |
| 25. Juli 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 22. Juli 2022 | 1,6190 | 1,6190 | 1,6190 | 1,6190 | 1,6190 | - |
| 21. Juli 2022 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
| 20. Juli 2022 | 1,6410 | 1,6410 | 1,6410 | 1,6410 | 1,6410 | - |
| 19. Juli 2022 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 18. Juli 2022 | 1,6530 | 1,6530 | 1,6530 | 1,6530 | 1,6530 | - |
| 15. Juli 2022 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | - |
| 14. Juli 2022 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | - |
| 13. Juli 2022 | 1,6870 | 1,6870 | 1,6870 | 1,6870 | 1,6870 | - |
| 12. Juli 2022 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | - |
| 11. Juli 2022 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | - |
| 08. Juli 2022 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | - |
| 07. Juli 2022 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
| 06. Juli 2022 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 05. Juli 2022 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | - |
| 04. Juli 2022 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | - |
| 01. Juli 2022 | 1,5900 | 1,6410 | 1,5900 | 1,6410 | 1,6410 | 1.000 |
| 30. Juni 2022 | 1,6010 | 1,6300 | 1,6010 | 1,6300 | 1,6300 | 205 |
| 29. Juni 2022 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | - |
| 28. Juni 2022 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 27. Juni 2022 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | - |
| 24. Juni 2022 | 1,5670 | 1,5670 | 1,5670 | 1,5670 | 1,5670 | - |
| 23. Juni 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 22. Juni 2022 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
| 21. Juni 2022 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | - |
| 20. Juni 2022 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
| 17. Juni 2022 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 16. Juni 2022 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | - |
| 15. Juni 2022 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | - |
| 14. Juni 2022 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | - |
| 13. Juni 2022 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | - |
| 10. Juni 2022 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | - |
| 09. Juni 2022 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
| 08. Juni 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 07. Juni 2022 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 06. Juni 2022 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 03. Juni 2022 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 02. Juni 2022 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | - |
| 01. Juni 2022 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | - |
| 31. Mai 2022 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | - |
| 30. Mai 2022 | 1,6990 | 1,6990 | 1,6990 | 1,6990 | 1,6990 | - |
| 27. Mai 2022 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 26. Mai 2022 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 25. Mai 2022 | 1,6610 | 1,6610 | 1,6610 | 1,6610 | 1,6610 | - |
| 24. Mai 2022 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | - |
| 23. Mai 2022 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
| 20. Mai 2022 | 1,6820 | 1,6820 | 1,6820 | 1,6820 | 1,6820 | - |
| 19. Mai 2022 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 18. Mai 2022 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
| 17. Mai 2022 | 1,6630 | 1,6650 | 1,6630 | 1,6650 | 1,6650 | 4.700 |
| 16. Mai 2022 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | - |
| 13. Mai 2022 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
