Deutsche Märkte geschlossen

China Merchants Port Holdings Company Limited (CPM.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,2780-0,0130 (-1,01%)
Börsenschluss: 08:20AM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20231,27801,27801,27801,27801,2780-
26. Jan. 20231,29101,29101,29101,29101,2910-
25. Jan. 20231,34501,34501,34501,34501,3450-
24. Jan. 20231,34101,34101,34101,34101,3410-
23. Jan. 20231,30001,30001,30001,30001,3000-
20. Jan. 20231,30401,30401,30401,30401,3040-
19. Jan. 20231,30201,32401,30201,32401,3240500
18. Jan. 20231,28301,28301,28301,28301,2830-
17. Jan. 20231,28401,28401,28401,28401,2840-
16. Jan. 20231,29501,29501,29501,29501,2950-
13. Jan. 20231,33201,33201,33201,33201,33203.000
12. Jan. 20231,36001,36001,36001,36001,3600-
11. Jan. 20231,36601,36601,36601,36601,3660-
10. Jan. 20231,36501,36501,36501,36501,3650-
09. Jan. 20231,38601,38601,38601,38601,3860-
06. Jan. 20231,40201,40201,40201,40201,4020-
05. Jan. 20231,38601,38601,38601,38601,3860-
04. Jan. 20231,38701,38701,38701,38701,3870-
03. Jan. 20231,35701,35701,35701,35701,3570-
02. Jan. 20231,35101,35101,35101,35101,3510-
30. Dez. 20221,36001,36001,36001,36001,3600-
29. Dez. 20221,35001,35001,35001,35001,3500-
28. Dez. 20221,36501,36701,36501,36701,36702.400
27. Dez. 20221,31401,31401,31401,31401,3140-
23. Dez. 20221,39401,39401,39401,39401,3940100
22. Dez. 20221,34801,34801,34801,34801,3480-
21. Dez. 20221,33801,33801,33801,33801,3380-
20. Dez. 20221,34001,34001,34001,34001,3400-
19. Dez. 20221,31401,31401,31401,31401,3140-
16. Dez. 20221,36401,36401,36401,36401,3640-
15. Dez. 20221,35401,35401,35401,35401,3540-
14. Dez. 20221,39401,39401,39401,39401,3940-
13. Dez. 20221,40101,40101,40101,40101,4010-
12. Dez. 20221,36801,36801,36801,36801,3680-
09. Dez. 20221,36601,36601,36601,36601,3660-
08. Dez. 20221,35301,40401,35301,40401,40401.322
07. Dez. 20221,34601,34601,34601,34601,3460-
06. Dez. 20221,35401,35401,35401,35401,3540-
05. Dez. 20221,35201,35201,35201,35201,3520-
02. Dez. 20221,32301,32301,32301,32301,3230-
01. Dez. 20221,35701,35701,35701,35701,3570-
30. Nov. 20221,38601,38601,38601,38601,3860-
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-
23. Sept. 20221,47901,47901,47901,47901,4790-
22. Sept. 20221,49001,49001,49001,49001,4900-
21. Sept. 20221,47901,47901,47901,47901,4790-
20. Sept. 20221,46701,46701,46701,46701,4670-
19. Sept. 20221,47701,47701,47701,47701,477020
16. Sept. 20221,45601,45601,45601,45601,4560-
15. Sept. 20221,45701,45701,45701,45701,4570-
14. Sept. 20221,45701,45701,45701,45001,4500-
13. Sept. 20221,45001,45001,45001,45001,4500-
12. Sept. 20221,43901,45001,43901,45001,4500999
09. Sept. 20221,43401,43401,43401,43401,4340-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...