Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.279,48 -164,94 (-0,77%)
China Merchants Port Holdings Company Limited (CPM.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:20AM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 08. Nov. 2022 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 07. Nov. 2022 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
| 04. Nov. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 03. Nov. 2022 | 1,2280 | 1,2500 | 1,2280 | 1,2500 | 1,2500 | 104 |
| 02. Nov. 2022 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | - |
| 01. Nov. 2022 | 1,1890 | 1,1890 | 1,1840 | 1,1840 | 1,1840 | 1.720 |
| 31. Okt. 2022 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 28. Okt. 2022 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 27. Okt. 2022 | 1,2150 | 1,2150 | 1,2020 | 1,2020 | 1,2020 | 28 |
| 26. Okt. 2022 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 25. Okt. 2022 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
| 24. Okt. 2022 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
| 21. Okt. 2022 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 20. Okt. 2022 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 19. Okt. 2022 | 1,2490 | 1,2490 | 1,2490 | 1,2490 | 1,2490 | - |
| 18. Okt. 2022 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | - |
| 17. Okt. 2022 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 14. Okt. 2022 | 1,2370 | 1,2370 | 1,2370 | 1,2370 | 1,2370 | - |
| 13. Okt. 2022 | 1,2190 | 1,2190 | 1,2190 | 1,2190 | 1,2190 | - |
| 12. Okt. 2022 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | - |
| 11. Okt. 2022 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 10. Okt. 2022 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
| 07. Okt. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 06. Okt. 2022 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 05. Okt. 2022 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 04. Okt. 2022 | 1,2370 | 1,2860 | 1,2370 | 1,2860 | 1,2860 | 400 |
| 03. Okt. 2022 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 30. Sept. 2022 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 29. Sept. 2022 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | - |
| 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 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
