China Eastern Airlines Corp. Ltd. (ADRs)
[WKN: 905284 | ISIN: US16937R1041]
Aktienkurse
Echtzeit-Aktienkurs China Eastern Airlines Corp. Ltd. (ADRs)
Bid: Ask:

Aktienkurse zur China Eastern Airlines Corp. Ltd. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 22,72 23,36 21,45 22,77 -0,20% -
25.02.2021 23,30 23,30 22,82 22,82 -5,23% -
24.02.2021 23,83 25,07 23,46 24,08 -1,03% -
23.02.2021 24,27 24,75 23,01 24,33 8,16% -
22.02.2021 22,62 22,62 22,49 22,49 -1,45% -
19.02.2021 22,84 22,97 22,27 22,82 4,20% -
18.02.2021 22,25 22,75 21,21 21,90 0,05% -
17.02.2021 22,56 23,63 21,20 21,89 0,92% -
16.02.2021 22,50 22,50 21,06 21,69 -2,63% -
12.02.2021 22,23 22,94 21,67 22,28 0,47% -
11.02.2021 22,24 23,01 21,66 22,17 3,91% -
10.02.2021 21,69 22,44 20,68 21,34 -4,28% -
09.02.2021 22,30 22,42 21,54 22,29 2,15% -
08.02.2021 21,76 21,86 21,22 21,82 1,14% -
05.02.2021 21,42 21,95 20,90 21,58 4,50% -
04.02.2021 20,64 20,70 19,91 20,65 0,81% -
03.02.2021 19,87 21,07 19,81 20,48 -1,01% -
02.02.2021 20,86 21,31 20,22 20,69 0,78% -
01.02.2021 20,36 20,53 20,36 20,53 2,52% -
29.01.2021 20,33 21,36 19,66 20,03 0,28% -
28.01.2021 20,06 21,03 19,81 19,97 0,55% -
27.01.2021 20,03 20,63 19,84 19,86 -4,79% -
26.01.2021 20,27 20,87 20,27 20,86 3,78% -
25.01.2021 20,07 20,71 19,97 20,10 -0,57% -
22.01.2021 20,20 20,69 20,11 20,22 -2,58% -
21.01.2021 20,79 21,44 20,70 20,75 -1,52% -
20.01.2021 20,69 21,67 20,64 21,07 -1,20% -
19.01.2021 21,35 21,95 21,31 21,33 3,77% -
15.01.2021 20,54 21,44 20,50 20,55 -1,37% -
14.01.2021 21,01 21,79 20,83 20,84 -0,69% -
13.01.2021 21,32 22,39 20,95 20,98 0,70% -
12.01.2021 20,92 21,42 20,80 20,84 1,26% -
11.01.2021 20,64 21,13 20,35 20,58 -4,94% -
08.01.2021 21,64 22,19 21,10 21,65 0,25% -
07.01.2021 22,13 22,13 21,07 21,59 -1,48% -
06.01.2021 21,94 22,48 21,51 21,92 -0,97% -
05.01.2021 21,89 22,49 21,30 22,13 2,01% -
04.01.2021 22,56 22,56 21,27 21,70 0,81% -
31.12.2020 23,21 23,21 21,04 21,52 -1,01% -
30.12.2020 21,23 22,55 21,19 21,74 -0,64% -
29.12.2020 21,41 22,08 21,41 21,88 1,23% -
28.12.2020 21,74 23,17 21,59 21,62 0,05% -
24.12.2020 23,10 23,10 21,06 21,61 0,70% -
23.12.2020 21,52 22,87 20,84 21,46 -0,58% -
22.12.2020 21,57 22,19 21,55 21,58 -1,62% -
21.12.2020 21,73 22,39 21,73 21,94 -4,26% -
18.12.2020 22,87 23,38 22,13 22,91 0,57% -
17.12.2020 23,85 23,85 22,13 22,78 2,08% -
16.12.2020 22,46 23,18 21,63 22,32 -1,76% -
15.12.2020 22,44 23,40 21,73 22,72 -2,05% -
14.12.2020 23,24 23,28 22,44 23,19 1,96% -
11.12.2020 22,85 23,43 22,12 22,75 -1,00% -
10.12.2020 22,81 23,39 22,11 22,98 0,72% -
09.12.2020 22,77 23,25 22,35 22,81 -98,94% -
08.12.2020 22,66 2.158,31 22,66 2.158,31 9.165,14% -
07.12.2020 23,39 23,90 22,78 23,30 -2,61% -
04.12.2020 23,93 24,77 23,56 23,92 -0,95% -
03.12.2020 23,05 24,69 23,05 24,15 7,57% -
02.12.2020 22,93 22,93 21,41 22,45 -3,32% -
01.12.2020 23,89 24,00 22,49 23,22 2,97% -
30.11.2020 22,18 22,89 22,06 22,55 -2,49% -
27.11.2020 22,74 24,06 22,74 23,13 0,63% -
25.11.2020 22,74 23,65 22,17 22,98 -1,54% -
24.11.2020 22,41 23,66 22,41 23,34 5,75% -
23.11.2020 22,18 22,28 22,06 22,07 -2,50% -
20.11.2020 22,47 23,28 21,97 22,64 -0,96% -
19.11.2020 22,93 23,44 22,23 22,86 -0,22% -
18.11.2020 22,32 23,82 22,30 22,91 -2,18% -
17.11.2020 23,59 24,12 22,87 23,42 4,93% -
16.11.2020 23,10 23,22 22,28 22,32 -0,98% -
13.11.2020 22,30 22,90 21,68 22,54 1,53% -
12.11.2020 23,97 23,97 21,81 22,20 -3,88% -
11.11.2020 23,07 23,19 22,55 23,09 1,14% -
10.11.2020 22,65 23,27 21,64 22,83 1,42% -
09.11.2020 22,51 23,52 22,04 22,51 8,01% -
06.11.2020 19,55 21,48 19,55 20,84 -0,69% -
05.11.2020 20,78 21,57 20,08 20,99 1,08% -
04.11.2020 20,66 21,34 20,13 20,76 3,93% -
03.11.2020 19,97 20,63 19,39 19,98 1,45% -
02.11.2020 19,65 20,22 19,08 19,69 -0,30% -
30.10.2020 19,66 20,33 19,31 19,75 -2,47% -
29.10.2020 20,08 20,71 19,60 20,25 0,85% -
28.10.2020 20,22 20,62 19,85 20,08 -7,95% -
27.10.2020 21,82 21,82 21,82 21,82 1,00% -
26.10.2020 21,71 22,17 21,06 21,60 0,89% -
23.10.2020 21,71 22,39 21,34 21,41 0,71% -
22.10.2020 20,88 21,36 20,51 21,26 -0,84% -
21.10.2020 21,62 21,69 21,42 21,44 4,51% -
20.10.2020 20,90 21,10 20,50 20,52 -2,12% -
19.10.2020 21,24 21,77 20,55 20,96 -1,18% -
16.10.2020 20,76 21,39 20,75 21,21 3,04% -
15.10.2020 20,67 21,21 20,55 20,59 -3,38% -
14.10.2020 21,22 21,32 0,00 21,31 -2,87% -
13.10.2020 21,69 22,50 21,66 21,94 -2,05% -
12.10.2020 20,54 22,45 20,54 22,40 -1,19% -
09.10.2020 22,22 22,73 21,33 22,67 -0,18% -
08.10.2020 22,72 23,26 22,34 22,71 3,25% -
07.10.2020 20,76 22,52 20,76 21,99 0,64% -
06.10.2020 21,52 22,51 21,52 21,85 1,18% -
05.10.2020 21,51 22,00 20,84 21,60 -0,76% -