Echtzeit-Aktienkurs China Life Insurance ADR
Bid:
Ask:
Aktienkurse zur China Life Insurance ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,54 | 10,54 | 10,54 | 10,54 | -2,00% | - |
| 25.02.2021 | 10,91 | 10,91 | 10,73 | 10,75 | -2,14% | - |
| 24.02.2021 | 10,99 | 10,99 | 10,99 | 10,99 | 0,23% | - |
| 23.02.2021 | 10,94 | 11,05 | 10,92 | 10,96 | 0,32% | - |
| 22.02.2021 | 10,91 | 11,01 | 10,89 | 10,93 | -0,64% | - |
| 19.02.2021 | 11,03 | 11,07 | 11,00 | 11,00 | 1,06% | - |
| 18.02.2021 | 10,82 | 10,90 | 10,78 | 10,88 | -1,27% | - |
| 17.02.2021 | 11,02 | 11,02 | 11,02 | 11,02 | 2,04% | - |
| 16.02.2021 | 10,85 | 10,87 | 10,80 | 10,80 | 1,22% | - |
| 12.02.2021 | 10,74 | 10,74 | 10,67 | 10,67 | -0,37% | - |
| 11.02.2021 | 10,75 | 10,77 | 10,69 | 10,71 | 1,37% | - |
| 10.02.2021 | 10,58 | 10,61 | 10,53 | 10,57 | 0,62% | - |
| 09.02.2021 | 10,49 | 10,53 | 10,49 | 10,50 | -0,43% | - |
| 08.02.2021 | 10,55 | 10,55 | 10,51 | 10,55 | -0,24% | - |
| 05.02.2021 | 10,58 | 10,63 | 10,57 | 10,57 | -0,70% | - |
| 04.02.2021 | 10,70 | 10,71 | 10,62 | 10,65 | -0,75% | - |
| 03.02.2021 | 10,66 | 10,73 | 10,66 | 10,73 | -0,46% | - |
| 02.02.2021 | 10,77 | 10,80 | 10,77 | 10,78 | 1,51% | - |
| 01.02.2021 | 10,62 | 10,62 | 10,62 | 10,62 | -0,56% | - |
| 29.01.2021 | 10,76 | 10,76 | 10,60 | 10,68 | -2,29% | - |
| 28.01.2021 | 10,88 | 10,97 | 10,86 | 10,93 | 0,37% | - |
| 27.01.2021 | 10,94 | 10,96 | 10,86 | 10,89 | -2,46% | - |
| 26.01.2021 | 11,15 | 11,16 | 11,06 | 11,16 | 0,31% | - |
| 25.01.2021 | 11,27 | 11,27 | 11,12 | 11,13 | -1,68% | - |
| 22.01.2021 | 11,28 | 11,34 | 11,27 | 11,32 | -3,66% | - |
| 21.01.2021 | 11,71 | 11,75 | 11,70 | 11,75 | 0,69% | - |
| 20.01.2021 | 11,66 | 11,67 | 11,63 | 11,67 | 0,78% | - |
| 19.01.2021 | 11,60 | 11,60 | 11,55 | 11,58 | 2,39% | - |
| 15.01.2021 | 11,31 | 11,38 | 0,00 | 11,31 | -1,14% | - |
| 14.01.2021 | 11,34 | 11,47 | 11,34 | 11,44 | -0,44% | - |
| 13.01.2021 | 11,55 | 11,55 | 11,49 | 11,49 | -0,86% | - |
| 12.01.2021 | 11,63 | 11,66 | 11,58 | 11,59 | 7,22% | - |
| 11.01.2021 | 10,78 | 10,82 | 10,76 | 10,81 | -1,82% | - |
| 08.01.2021 | 10,90 | 11,01 | 10,89 | 11,01 | -0,36% | - |
| 07.01.2021 | 11,01 | 11,07 | 10,97 | 11,05 | 0,27% | - |
| 06.01.2021 | 11,02 | 11,10 | 10,98 | 11,02 | 0,82% | - |
| 05.01.2021 | 10,86 | 10,96 | 10,85 | 10,93 | 0,28% | - |
| 04.01.2021 | 10,99 | 11,00 | 10,88 | 10,90 | -1,36% | - |
| 31.12.2020 | 10,98 | 11,05 | 10,95 | 11,05 | 0,45% | - |
| 30.12.2020 | 11,02 | 11,06 | 10,99 | 11,00 | 0,32% | - |
| 29.12.2020 | 10,98 | 11,02 | 10,93 | 10,96 | -0,72% | - |
| 28.12.2020 | 11,04 | 11,04 | 11,04 | 11,04 | 2,17% | - |
| 24.12.2020 | 10,72 | 10,81 | 10,72 | 10,81 | 0,93% | - |
| 23.12.2020 | 10,74 | 10,75 | 10,69 | 10,71 | -0,09% | - |
| 22.12.2020 | 10,74 | 10,75 | 10,70 | 10,72 | -1,29% | - |
| 21.12.2020 | 10,81 | 10,88 | 10,80 | 10,86 | -1,59% | - |
| 18.12.2020 | 10,92 | 11,03 | 10,90 | 11,03 | 0,32% | - |
| 17.12.2020 | 10,96 | 11,00 | 10,96 | 11,00 | 1,71% | - |
| 16.12.2020 | 10,95 | 10,98 | 10,80 | 10,81 | -1,50% | - |
| 15.12.2020 | 10,96 | 11,00 | 10,93 | 10,98 | -0,27% | - |
| 14.12.2020 | 11,04 | 11,04 | 11,00 | 11,01 | 0,82% | - |
| 11.12.2020 | 10,97 | 10,97 | 10,90 | 10,92 | -2,50% | - |
| 10.12.2020 | 11,19 | 11,23 | 11,17 | 11,20 | 0,09% | - |
| 09.12.2020 | 11,26 | 11,27 | 11,12 | 11,19 | -0,58% | - |
| 08.12.2020 | 11,25 | 11,28 | 11,23 | 11,25 | -0,75% | - |
| 07.12.2020 | 11,39 | 11,42 | 11,31 | 11,34 | -1,39% | - |
| 04.12.2020 | 11,50 | 11,53 | 11,46 | 11,50 | -0,35% | - |
| 03.12.2020 | 11,56 | 11,58 | 11,51 | 11,54 | -0,90% | - |
| 02.12.2020 | 11,62 | 11,64 | 11,61 | 11,64 | -0,04% | - |
| 01.12.2020 | 11,65 | 11,75 | 11,64 | 11,65 | 3,19% | - |
| 30.11.2020 | 11,39 | 11,42 | 11,29 | 11,29 | -5,84% | - |
| 27.11.2020 | 11,99 | 11,99 | 11,96 | 11,99 | 5,55% | - |
| 25.11.2020 | 11,36 | 11,36 | 11,36 | 11,36 | 0,62% | - |
| 24.11.2020 | 11,25 | 11,29 | 11,25 | 11,29 | -0,35% | - |
| 23.11.2020 | 11,39 | 11,41 | 11,32 | 11,33 | -0,53% | - |
| 20.11.2020 | 11,35 | 11,41 | 11,35 | 11,39 | -0,13% | - |
| 19.11.2020 | 11,41 | 11,41 | 11,40 | 11,40 | -1,60% | - |
| 18.11.2020 | 11,67 | 11,69 | 11,59 | 11,59 | -0,94% | - |
| 17.11.2020 | 11,66 | 11,75 | 11,66 | 11,70 | 0,69% | - |
| 16.11.2020 | 11,63 | 11,68 | 11,58 | 11,62 | 2,29% | - |
| 13.11.2020 | 11,38 | 11,40 | 11,34 | 11,36 | -1,56% | - |
| 12.11.2020 | 11,63 | 11,65 | 11,51 | 11,54 | -2,04% | - |
| 11.11.2020 | 11,83 | 11,84 | 0,00 | 11,78 | 1,29% | - |
| 10.11.2020 | 11,69 | 11,70 | 0,00 | 11,63 | -1,27% | - |
| 09.11.2020 | 11,75 | 11,87 | 11,75 | 11,78 | 3,79% | - |
| 06.11.2020 | 11,30 | 11,37 | 11,30 | 11,35 | 0,18% | - |
| 05.11.2020 | 11,31 | 11,38 | 11,29 | 11,33 | -0,18% | - |
| 04.11.2020 | 11,35 | 11,35 | 11,35 | 11,35 | 0,18% | - |
| 03.11.2020 | 11,25 | 11,34 | 11,24 | 11,33 | 3,85% | - |
| 02.11.2020 | 10,97 | 10,97 | 10,86 | 10,91 | -0,09% | - |
| 30.10.2020 | 11,01 | 11,02 | 10,89 | 10,92 | -3,11% | - |
| 29.10.2020 | 11,21 | 11,29 | 11,21 | 11,27 | -0,92% | - |
| 28.10.2020 | 11,53 | 11,53 | 11,36 | 11,37 | -3,89% | - |
| 27.10.2020 | 11,83 | 11,83 | 11,83 | 11,83 | -3,07% | - |
| 26.10.2020 | 12,27 | 12,27 | 12,13 | 12,21 | -1,45% | - |
| 23.10.2020 | 12,36 | 12,39 | 12,32 | 12,39 | 1,98% | - |
| 22.10.2020 | 12,08 | 12,17 | 12,05 | 12,15 | 1,59% | - |
| 21.10.2020 | 12,04 | 12,05 | 11,94 | 11,96 | -1,32% | - |
| 20.10.2020 | 12,12 | 12,19 | 12,10 | 12,12 | 0,75% | - |
| 19.10.2020 | 12,13 | 12,13 | 12,00 | 12,03 | 0,25% | - |
| 16.10.2020 | 12,01 | 12,07 | 11,97 | 12,00 | 3,27% | - |
| 15.10.2020 | 11,55 | 11,64 | 11,55 | 11,62 | 0,35% | - |
| 14.10.2020 | 11,62 | 11,66 | 11,58 | 11,58 | -1,87% | - |
| 13.10.2020 | 11,84 | 11,84 | 11,79 | 11,80 | -0,25% | - |
| 12.10.2020 | 11,83 | 11,89 | 11,82 | 11,83 | 0,77% | - |
| 09.10.2020 | 11,72 | 11,79 | 11,72 | 11,74 | -0,25% | - |
| 08.10.2020 | 11,69 | 11,78 | 11,68 | 11,77 | 1,38% | - |
| 07.10.2020 | 11,63 | 11,64 | 11,54 | 11,61 | -0,21% | - |
| 06.10.2020 | 11,69 | 11,75 | 11,62 | 11,63 | -1,73% | - |
| 05.10.2020 | 11,83 | 11,84 | 11,83 | 11,84 | 4,04% | - |