Echtzeit-Aktienkurs China Mobile Ltd. ADR
Bid:
Ask:
Aktienkurse zur China Mobile Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2021 | 27,76 | 27,76 | 27,41 | 27,67 | 6,08% | - |
| 07.01.2021 | 25,99 | 26,21 | 25,15 | 26,08 | -6,02% | - |
| 06.01.2021 | 27,75 | 27,75 | 27,74 | 27,75 | -4,97% | - |
| 05.01.2021 | 29,47 | 29,79 | 28,56 | 29,20 | 8,71% | - |
| 04.01.2021 | 26,90 | 26,90 | 26,86 | 26,86 | -5,87% | - |
| 31.12.2020 | 28,53 | 28,54 | 28,31 | 28,54 | 0,92% | - |
| 30.12.2020 | 28,22 | 28,30 | 28,01 | 28,28 | -0,28% | - |
| 29.12.2020 | 28,70 | 28,73 | 28,35 | 28,36 | -3,60% | - |
| 28.12.2020 | 29,43 | 29,43 | 29,40 | 29,42 | 3,25% | - |
| 24.12.2020 | 28,55 | 32,19 | 28,41 | 28,49 | 0,99% | - |
| 23.12.2020 | 28,19 | 28,31 | 28,13 | 28,21 | 0,00% | - |
| 22.12.2020 | 28,21 | 28,21 | 28,21 | 28,21 | 0,23% | - |
| 21.12.2020 | 28,13 | 28,22 | 28,01 | 28,15 | -3,46% | - |
| 18.12.2020 | 29,22 | 29,25 | 29,01 | 29,16 | 2,82% | - |
| 17.12.2020 | 28,13 | 28,40 | 28,13 | 28,36 | -26,52% | - |
| 16.12.2020 | 28,35 | 38,59 | 28,35 | 38,59 | 34,84% | - |
| 15.12.2020 | 28,55 | 28,66 | 27,89 | 28,62 | 0,26% | - |
| 14.12.2020 | 28,65 | 28,66 | 28,43 | 28,55 | 0,90% | - |
| 11.12.2020 | 28,30 | 28,44 | 28,23 | 28,29 | -1,96% | - |
| 10.12.2020 | 28,93 | 28,97 | 28,77 | 28,86 | -0,45% | - |
| 09.12.2020 | 28,97 | 29,09 | 28,93 | 28,99 | -1,46% | - |
| 08.12.2020 | 29,23 | 29,42 | 29,21 | 29,42 | -1,54% | - |
| 07.12.2020 | 29,51 | 29,93 | 29,31 | 29,88 | 1,12% | - |
| 04.12.2020 | 29,83 | 30,50 | 29,55 | 29,55 | -2,43% | - |
| 03.12.2020 | 30,32 | 30,40 | 30,05 | 30,28 | -2,12% | - |
| 02.12.2020 | 30,25 | 30,94 | 30,06 | 30,94 | -4,42% | - |
| 01.12.2020 | 29,93 | 32,37 | 29,71 | 32,37 | 8,44% | - |
| 30.11.2020 | 29,93 | 30,00 | 29,82 | 29,85 | -22,83% | - |
| 27.11.2020 | 30,52 | 38,68 | 29,93 | 38,68 | 27,18% | - |
| 25.11.2020 | 30,41 | 30,41 | 30,40 | 30,41 | -1,70% | - |
| 24.11.2020 | 30,63 | 31,10 | 30,59 | 30,94 | 3,38% | - |
| 23.11.2020 | 29,98 | 30,04 | 29,85 | 29,93 | -1,25% | - |
| 20.11.2020 | 30,19 | 30,37 | 30,18 | 30,31 | 0,28% | - |
| 19.11.2020 | 30,22 | 30,23 | 30,22 | 30,22 | 0,32% | - |
| 18.11.2020 | 30,48 | 30,48 | 30,06 | 30,13 | -2,13% | - |
| 17.11.2020 | 30,90 | 30,98 | 30,76 | 30,78 | -2,33% | - |
| 16.11.2020 | 31,38 | 31,56 | 31,32 | 31,52 | -0,68% | - |
| 13.11.2020 | 31,76 | 32,00 | 31,61 | 31,73 | -4,18% | - |
| 12.11.2020 | 33,71 | 33,83 | 33,01 | 33,12 | -3,93% | - |
| 11.11.2020 | 34,32 | 34,52 | 0,00 | 34,47 | 3,50% | - |
| 10.11.2020 | 33,28 | 33,55 | 0,00 | 33,31 | -0,15% | - |
| 09.11.2020 | 33,55 | 33,63 | 0,00 | 33,36 | 1,15% | - |
| 06.11.2020 | 32,93 | 33,05 | 32,87 | 32,98 | 1,38% | - |
| 05.11.2020 | 32,53 | 32,53 | 32,53 | 32,53 | 2,55% | - |
| 04.11.2020 | 31,81 | 31,91 | 31,69 | 31,72 | -0,46% | - |
| 03.11.2020 | 31,69 | 32,02 | 31,65 | 31,86 | 1,45% | - |
| 02.11.2020 | 31,36 | 31,44 | 31,23 | 31,41 | 2,31% | - |
| 30.10.2020 | 30,79 | 30,91 | 0,00 | 30,70 | -1,19% | - |
| 29.10.2020 | 30,99 | 31,15 | 30,91 | 31,07 | -0,73% | - |
| 28.10.2020 | 31,60 | 31,64 | 31,28 | 31,30 | -3,71% | - |
| 27.10.2020 | 32,50 | 32,51 | 32,50 | 32,50 | -0,57% | - |
| 26.10.2020 | 32,69 | 32,74 | 32,53 | 32,69 | -0,58% | - |
| 23.10.2020 | 32,87 | 32,88 | 32,70 | 32,88 | 0,66% | - |
| 22.10.2020 | 32,53 | 32,86 | 32,49 | 32,66 | -1,94% | - |
| 21.10.2020 | 33,35 | 33,49 | 33,28 | 33,31 | 2,65% | - |
| 20.10.2020 | 32,33 | 32,50 | 32,28 | 32,45 | 1,06% | - |
| 19.10.2020 | 32,27 | 32,33 | 32,07 | 32,11 | -0,54% | - |
| 16.10.2020 | 32,16 | 32,48 | 32,16 | 32,28 | -0,19% | - |
| 15.10.2020 | 0,00 | 32,42 | 0,00 | 32,34 | -1,51% | - |
| 14.10.2020 | 32,90 | 32,95 | 32,79 | 32,84 | 0,34% | - |
| 13.10.2020 | 32,73 | 32,78 | 32,65 | 32,73 | -0,64% | - |
| 12.10.2020 | 32,92 | 32,99 | 32,86 | 32,94 | 1,70% | - |
| 09.10.2020 | 32,19 | 32,46 | 32,18 | 32,39 | -0,58% | - |
| 08.10.2020 | 32,63 | 32,64 | 32,47 | 32,58 | -0,34% | - |
| 07.10.2020 | 0,00 | 32,73 | 0,00 | 32,69 | 2,19% | - |
| 06.10.2020 | 31,99 | 31,99 | 31,99 | 31,99 | -0,84% | - |
| 05.10.2020 | 32,26 | 32,26 | 32,25 | 32,26 | -0,19% | - |
| 02.10.2020 | 32,47 | 32,61 | 32,28 | 32,32 | -0,49% | - |
| 01.10.2020 | 32,33 | 32,57 | 32,29 | 32,48 | 0,84% | - |
| 30.09.2020 | 32,22 | 32,28 | 32,02 | 32,21 | 1,19% | - |
| 29.09.2020 | 31,78 | 31,91 | 31,74 | 31,83 | -2,15% | - |
| 28.09.2020 | 32,58 | 32,60 | 32,42 | 32,53 | -0,55% | - |
| 25.09.2020 | 32,46 | 32,76 | 32,30 | 32,71 | 0,99% | - |
| 24.09.2020 | 32,32 | 32,54 | 32,24 | 32,39 | -0,51% | - |
| 23.09.2020 | 32,91 | 32,91 | 32,51 | 32,55 | -1,94% | - |
| 22.09.2020 | 33,32 | 33,42 | 33,20 | 33,20 | -0,93% | - |
| 21.09.2020 | 33,32 | 33,52 | 33,23 | 33,51 | -1,03% | - |
| 18.09.2020 | 33,93 | 33,96 | 33,73 | 33,86 | -0,59% | - |
| 17.09.2020 | 33,97 | 34,10 | 33,91 | 34,06 | -0,73% | - |
| 16.09.2020 | 34,44 | 34,54 | 34,31 | 34,31 | -0,90% | - |
| 15.09.2020 | 34,70 | 34,82 | 34,60 | 34,62 | -0,24% | - |
| 14.09.2020 | 0,00 | 34,85 | 0,00 | 34,70 | 1,18% | - |
| 11.09.2020 | 34,34 | 34,49 | 34,02 | 34,30 | 0,50% | - |
| 10.09.2020 | 34,41 | 34,43 | 34,13 | 34,13 | -2,57% | - |
| 09.09.2020 | 0,00 | 35,19 | 0,00 | 35,03 | 1,80% | - |
| 08.09.2020 | 34,36 | 34,61 | 34,28 | 34,41 | 0,09% | - |
| 04.09.2020 | 34,24 | 34,40 | 33,83 | 34,38 | 0,85% | - |
| 03.09.2020 | 34,31 | 34,42 | 34,02 | 34,09 | -1,02% | - |
| 02.09.2020 | 34,49 | 34,58 | 34,32 | 34,44 | -0,81% | - |
| 01.09.2020 | 34,80 | 34,96 | 34,63 | 34,72 | -0,93% | - |
| 31.08.2020 | 34,97 | 35,16 | 34,94 | 35,04 | -3,63% | - |
| 28.08.2020 | 35,97 | 36,36 | 35,91 | 36,36 | 1,14% | - |
| 27.08.2020 | 35,94 | 35,98 | 35,73 | 35,95 | -2,94% | - |
| 26.08.2020 | 36,87 | 37,13 | 36,85 | 37,04 | -1,79% | - |
| 25.08.2020 | 37,70 | 37,84 | 37,53 | 37,72 | -0,49% | - |
| 24.08.2020 | 38,01 | 38,06 | 37,83 | 37,90 | 0,86% | - |
| 21.08.2020 | 37,47 | 37,71 | 37,42 | 37,58 | 0,63% | - |
| 20.08.2020 | 37,09 | 37,38 | 37,02 | 37,34 | -0,69% | - |
| 19.08.2020 | 37,63 | 37,70 | 37,53 | 37,60 | -2,10% | - |
| 18.08.2020 | 38,44 | 38,56 | 38,32 | 38,41 | 1,40% | - |