Deutsche Märkte schließen in 6 Stunden 4 Minuten

China Merchants Port Holdings Company Limited (CPM.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,2970-0,0150 (-1,14%)
Ab 08:20AM CEST. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20221,29701,29701,29701,29701,297020
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-
08. Sept. 20221,42701,42701,42701,42701,4270-
07. Sept. 20221,44101,44101,44101,44101,4410-
06. Sept. 20221,44301,44301,44201,44201,442050
05. Sept. 20221,43101,43101,43101,43101,4310-
02. Sept. 20221,43601,43601,43601,43601,4360-
01. Sept. 20221,45401,45401,45401,45401,4540-
31. Aug. 20221,48001,48001,48001,48001,4800-
30. Aug. 20221,50201,50201,50201,50201,5020-
29. Aug. 20221,52701,52701,52601,52601,52601.900
26. Aug. 20221,54501,54501,54501,54501,5450-
25. Aug. 20221,53701,59001,53701,59001,59005
24. Aug. 20221,53101,53101,53101,53101,5310-
23. Aug. 20221,51201,51201,51201,51201,5120-
22. Aug. 20221,50201,50201,50201,50201,5020-
19. Aug. 20221,52001,52001,52001,52001,5200-
18. Aug. 20221,47101,47101,47101,47101,4710-
17. Aug. 20221,49001,52901,49001,52901,5290100
16. Aug. 20221,47401,47401,47401,47401,4740-
15. Aug. 20221,47101,47101,47101,47101,4710-
12. Aug. 20221,47001,47001,47001,47001,4700-
11. Aug. 20221,45401,45401,45401,45401,4540-
10. Aug. 20221,41401,41401,41401,41401,4140-
09. Aug. 20221,46101,46101,46101,46101,4610-
08. Aug. 20221,47901,47901,47901,47901,4790-
05. Aug. 20221,48001,48001,48001,48001,4800-
04. Aug. 20221,44601,46901,44601,46901,4690300
03. Aug. 20221,46101,46101,46101,46101,4610-
02. Aug. 20221,44901,44901,40501,40501,40505.200
01. Aug. 20221,49801,49801,49801,49801,4980-
29. Juli 20221,55601,55601,55601,55601,5560-
28. Juli 20221,60101,60101,60101,60101,6010-
27. Juli 20221,61701,61701,61701,61701,6170-
26. Juli 20221,61701,61701,61701,61701,6170-
25. Juli 20221,61001,61001,61001,61001,6100-
22. Juli 20221,61901,61901,61901,61901,6190-
21. Juli 20221,61401,61401,61401,61401,6140-
20. Juli 20221,64101,64101,64101,64101,6410-
19. Juli 20221,61501,61501,61501,61501,6150-
18. Juli 20221,65301,65301,65301,65301,6530-
15. Juli 20221,63801,63801,63801,63801,6380-
14. Juli 20221,65101,65101,65101,65101,6510-
13. Juli 20221,68701,68701,68701,68701,6870-
12. Juli 20221,67801,67801,67801,67801,6780-
11. Juli 20221,66601,66601,66601,66601,6660-
08. Juli 20221,69201,69201,69201,69201,6920-
07. Juli 20221,64601,64601,64601,64601,6460-
06. Juli 20221,62501,62501,62501,62501,6250-
05. Juli 20221,60301,60301,60301,60301,6030-
04. Juli 20221,65101,65101,65101,65101,6510-
01. Juli 20221,59001,64101,59001,64101,64101.000
30. Juni 20221,60101,63001,60101,63001,6300205
29. Juni 20221,58701,58701,58701,58701,5870-
28. Juni 20221,58501,58501,58501,58501,5850-
27. Juni 20221,57701,57701,57701,57701,5770-
24. Juni 20221,56701,56701,56701,56701,5670-
23. Juni 20221,59001,59001,59001,59001,5900-
22. Juni 20221,57801,57801,57801,57801,5780-
21. Juni 20221,59201,59201,59201,59201,5920-
20. Juni 20221,57201,57201,57201,57201,5720-
17. Juni 20221,57901,57901,57901,57901,5790-
16. Juni 20221,59101,59101,59101,59101,5910-
15. Juni 20221,59301,59301,59301,59301,5930-
14. Juni 20221,59301,59301,59301,59301,5930-
13. Juni 20221,57301,57301,57301,57301,5730-
10. Juni 20221,64301,64301,64301,64301,6430-
09. Juni 20221,76201,76201,76201,76201,7620-
08. Juni 20221,78001,78001,78001,78001,7800-
07. Juni 20221,74201,74201,74201,74201,7420-
06. Juni 20221,75401,75401,75401,75401,7540-
03. Juni 20221,77001,77001,77001,77001,7700-
02. Juni 20221,79201,79201,79201,79201,7920-
01. Juni 20221,77701,77701,77701,77701,7770-
31. Mai 20221,69601,69601,69601,69601,6960-
30. Mai 20221,69901,69901,69901,69901,6990-
27. Mai 20221,69001,69001,69001,69001,6900-
26. Mai 20221,68801,68801,68801,68801,6880-
25. Mai 20221,66101,66101,66101,66101,6610-
24. Mai 20221,64401,64401,64401,64401,6440-
23. Mai 20221,71601,71601,71601,71601,7160-
20. Mai 20221,68201,68201,68201,68201,6820-
19. Mai 20221,67101,67101,67101,67101,6710-
18. Mai 20221,65601,65601,65601,65601,6560-
17. Mai 20221,66301,66501,66301,66501,66504.700
16. Mai 20221,62101,62101,62101,62101,6210-
13. Mai 20221,62201,62201,62201,62201,6220-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...