Echtzeit-Aktienkurs China Southern Airlines Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur China Southern Airlines Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,82 | 34,93 | 33,06 | 34,00 | -2,52% | - |
| 25.02.2021 | 35,79 | 36,40 | 33,76 | 34,88 | -5,73% | - |
| 24.02.2021 | 36,92 | 37,76 | 36,05 | 37,00 | -2,27% | - |
| 23.02.2021 | 37,50 | 38,23 | 0,00 | 37,86 | 11,25% | - |
| 22.02.2021 | 0,00 | 35,25 | 0,00 | 34,03 | 4,68% | - |
| 19.02.2021 | 33,41 | 34,26 | 0,00 | 32,51 | 2,10% | - |
| 18.02.2021 | 32,63 | 32,63 | 30,69 | 31,84 | -1,33% | - |
| 17.02.2021 | 32,28 | 32,54 | 31,22 | 32,27 | 0,06% | - |
| 16.02.2021 | 32,44 | 32,46 | 0,00 | 32,25 | 1,49% | - |
| 12.02.2021 | 31,63 | 32,36 | 30,94 | 31,78 | 4,01% | - |
| 11.02.2021 | 31,60 | 31,76 | 30,55 | 30,55 | -0,60% | - |
| 10.02.2021 | 31,50 | 33,17 | 30,74 | 30,74 | -2,63% | - |
| 09.02.2021 | 32,27 | 32,55 | 0,00 | 31,57 | -1,45% | - |
| 08.02.2021 | 31,17 | 33,00 | 30,55 | 32,03 | 4,26% | - |
| 05.02.2021 | 30,21 | 30,77 | 29,30 | 30,72 | 8,70% | - |
| 04.02.2021 | 28,56 | 28,69 | 28,21 | 28,26 | -1,89% | - |
| 03.02.2021 | 28,76 | 29,25 | 27,85 | 28,81 | 0,88% | - |
| 02.02.2021 | 28,44 | 29,42 | 27,51 | 28,56 | -0,59% | - |
| 01.02.2021 | 28,47 | 28,73 | 28,39 | 28,73 | 3,70% | - |
| 29.01.2021 | 27,97 | 29,23 | 27,10 | 27,70 | 1,48% | - |
| 28.01.2021 | 27,09 | 27,30 | 27,03 | 27,30 | 0,52% | - |
| 27.01.2021 | 27,26 | 27,31 | 26,65 | 27,16 | 5,44% | - |
| 26.01.2021 | 0,00 | 25,76 | 0,00 | 25,76 | -5,03% | - |
| 25.01.2021 | 27,29 | 28,01 | 26,55 | 27,12 | -1,67% | - |
| 22.01.2021 | 28,13 | 28,17 | 27,38 | 27,58 | 0,27% | - |
| 21.01.2021 | 28,26 | 29,07 | 27,47 | 27,51 | -4,88% | - |
| 20.01.2021 | 28,79 | 29,60 | 27,80 | 28,92 | -1,65% | - |
| 19.01.2021 | 29,31 | 30,05 | 28,67 | 29,40 | 5,72% | - |
| 15.01.2021 | 27,59 | 28,41 | 26,74 | 27,81 | -0,13% | - |
| 14.01.2021 | 28,33 | 28,94 | 27,39 | 27,85 | -2,35% | - |
| 13.01.2021 | 28,52 | 29,32 | 28,34 | 28,52 | 2,96% | - |
| 12.01.2021 | 27,87 | 28,71 | 27,04 | 27,70 | 0,13% | - |
| 11.01.2021 | 26,57 | 28,52 | 26,57 | 27,66 | -4,11% | - |
| 08.01.2021 | 28,57 | 29,42 | 28,56 | 28,85 | -1,35% | - |
| 07.01.2021 | 29,26 | 30,02 | 28,64 | 29,24 | -1,38% | - |
| 06.01.2021 | 29,86 | 30,78 | 28,51 | 29,65 | -2,68% | - |
| 05.01.2021 | 30,14 | 31,16 | 29,71 | 30,47 | 1,48% | - |
| 04.01.2021 | 30,12 | 30,69 | 29,89 | 30,02 | 1,38% | - |
| 31.12.2020 | 29,57 | 30,17 | 28,57 | 29,61 | 0,80% | - |
| 30.12.2020 | 29,49 | 29,51 | 28,71 | 29,38 | -0,05% | - |
| 29.12.2020 | 30,33 | 30,43 | 28,65 | 29,39 | 1,05% | - |
| 28.12.2020 | 31,08 | 31,08 | 29,02 | 29,09 | 2,72% | - |
| 24.12.2020 | 29,98 | 30,01 | 28,22 | 28,32 | -3,36% | - |
| 23.12.2020 | 29,34 | 30,12 | 29,30 | 29,30 | 0,31% | - |
| 22.12.2020 | 29,36 | 30,18 | 29,08 | 29,21 | -2,91% | - |
| 21.12.2020 | 29,95 | 30,84 | 29,84 | 30,09 | -3,67% | - |
| 18.12.2020 | 31,12 | 32,25 | 30,03 | 31,23 | -1,14% | - |
| 17.12.2020 | 31,47 | 32,64 | 29,76 | 31,59 | 1,06% | - |
| 16.12.2020 | 31,46 | 32,42 | 30,25 | 31,26 | 0,11% | - |
| 15.12.2020 | 30,95 | 31,92 | 30,10 | 31,23 | 0,79% | - |
| 14.12.2020 | 31,10 | 31,93 | 30,93 | 30,98 | -1,43% | - |
| 11.12.2020 | 31,44 | 32,12 | 30,77 | 31,43 | -0,51% | - |
| 10.12.2020 | 31,35 | 32,05 | 30,36 | 31,59 | 1,01% | - |
| 09.12.2020 | 31,42 | 32,29 | 31,09 | 31,28 | -3,35% | - |
| 08.12.2020 | 31,26 | 32,36 | 31,13 | 32,36 | 0,19% | - |
| 07.12.2020 | 32,24 | 32,37 | 0,00 | 32,30 | -2,52% | - |
| 04.12.2020 | 33,07 | 33,30 | 32,42 | 33,14 | -2,27% | - |
| 03.12.2020 | 33,27 | 34,93 | 32,41 | 33,91 | 14,25% | - |
| 02.12.2020 | 31,77 | 31,86 | 29,68 | 29,68 | -7,21% | - |
| 01.12.2020 | 31,93 | 32,42 | 30,91 | 31,98 | 3,88% | - |
| 30.11.2020 | 31,51 | 31,57 | 30,67 | 30,79 | -0,65% | - |
| 27.11.2020 | 31,66 | 31,70 | 30,09 | 30,99 | -0,16% | - |
| 25.11.2020 | 33,76 | 33,76 | 31,04 | 31,04 | -4,24% | - |
| 24.11.2020 | 31,81 | 32,64 | 30,85 | 32,41 | 6,18% | - |
| 23.11.2020 | 30,61 | 30,67 | 30,27 | 30,53 | -3,45% | - |
| 20.11.2020 | 32,45 | 32,50 | 30,67 | 31,62 | -5,03% | - |
| 19.11.2020 | 32,03 | 33,29 | 32,03 | 33,29 | 3,58% | - |
| 18.11.2020 | 32,13 | 33,15 | 31,36 | 32,14 | 3,68% | - |
| 17.11.2020 | 31,00 | 31,00 | 31,00 | 31,00 | 0,58% | - |
| 16.11.2020 | 30,86 | 30,95 | 30,82 | 30,82 | 3,27% | - |
| 13.11.2020 | 29,61 | 30,71 | 28,82 | 29,85 | 0,00% | - |
| 12.11.2020 | 30,13 | 31,09 | 28,98 | 29,85 | -3,76% | - |
| 11.11.2020 | 31,01 | 31,01 | 31,01 | 31,01 | 0,58% | - |
| 10.11.2020 | 31,11 | 32,15 | 30,18 | 30,83 | -4,48% | - |
| 09.11.2020 | 30,09 | 32,46 | 29,69 | 32,28 | 12,32% | - |
| 06.11.2020 | 30,63 | 30,63 | 27,88 | 28,74 | -1,54% | - |
| 05.11.2020 | 27,23 | 29,19 | 26,13 | 29,19 | 2,84% | - |
| 04.11.2020 | 28,12 | 28,94 | 27,70 | 28,38 | 3,24% | - |
| 03.11.2020 | 27,48 | 28,39 | 26,70 | 27,49 | 1,80% | - |
| 02.11.2020 | 26,48 | 27,09 | 26,04 | 27,01 | 2,56% | - |
| 30.10.2020 | 26,29 | 26,91 | 26,24 | 26,33 | 0,32% | - |
| 29.10.2020 | 26,31 | 27,12 | 25,51 | 26,25 | 0,56% | - |
| 28.10.2020 | 26,29 | 27,10 | 26,04 | 26,10 | -7,89% | - |
| 27.10.2020 | 28,34 | 28,34 | 28,34 | 28,34 | -1,39% | - |
| 26.10.2020 | 28,78 | 29,51 | 28,00 | 28,74 | -1,37% | - |
| 23.10.2020 | 28,19 | 29,80 | 28,19 | 29,14 | 3,08% | - |
| 22.10.2020 | 28,28 | 28,97 | 27,68 | 28,27 | -1,69% | - |
| 21.10.2020 | 28,23 | 28,75 | 27,80 | 28,75 | 5,20% | - |
| 20.10.2020 | 27,37 | 28,07 | 26,62 | 27,33 | 1,26% | - |
| 19.10.2020 | 27,27 | 28,04 | 26,56 | 26,99 | 0,65% | - |
| 16.10.2020 | 26,76 | 26,92 | 0,00 | 26,82 | 1,04% | - |
| 15.10.2020 | 26,45 | 27,25 | 26,42 | 26,54 | -1,08% | - |
| 14.10.2020 | 27,33 | 27,78 | 26,45 | 26,83 | -2,15% | - |
| 13.10.2020 | 27,17 | 28,06 | 26,62 | 27,42 | -0,16% | - |
| 12.10.2020 | 27,45 | 27,55 | 26,62 | 27,47 | -1,66% | - |
| 09.10.2020 | 27,51 | 28,67 | 27,51 | 27,93 | -1,81% | - |
| 08.10.2020 | 28,21 | 29,21 | 27,59 | 28,45 | 2,86% | - |
| 07.10.2020 | 27,83 | 27,83 | 26,81 | 27,66 | -0,09% | - |
| 06.10.2020 | 27,62 | 28,48 | 26,08 | 27,68 | 2,56% | - |
| 05.10.2020 | 27,00 | 27,69 | 26,26 | 26,99 | -1,17% | - |