Börse:
23,600€
-4,84%
Echtzeit-Aktienkurs China Southern Airlines Company Limited
Bid:
23,600€
Ask:
23,600€
Aktienkurse zur China Southern Airlines Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 25,20 | 27,10 | 24,80 | 24,80 | 2,48% | - |
| 21.07.2021 | 25,00 | 25,00 | 24,20 | 24,20 | -3,97% | - |
| 20.07.2021 | 25,50 | 25,70 | 24,60 | 25,20 | 0,80% | - |
| 19.07.2021 | 25,70 | 27,50 | 24,80 | 25,00 | 1,21% | - |
| 16.07.2021 | 25,50 | 27,20 | 24,60 | 24,70 | -0,80% | - |
| 15.07.2021 | 25,20 | 25,50 | 24,50 | 24,90 | -0,40% | - |
| 14.07.2021 | 24,90 | 25,40 | 23,70 | 25,00 | -0,79% | - |
| 13.07.2021 | 25,40 | 25,70 | 25,00 | 25,20 | -0,79% | - |
| 12.07.2021 | 25,30 | 25,70 | 25,10 | 25,40 | -0,78% | - |
| 09.07.2021 | 25,60 | 28,50 | 25,40 | 25,60 | 1,59% | - |
| 08.07.2021 | 25,40 | 25,70 | 23,50 | 25,20 | -2,33% | - |
| 07.07.2021 | 25,90 | 26,20 | 25,70 | 25,80 | 0,00% | - |
| 06.07.2021 | 26,00 | 26,70 | 25,70 | 25,80 | 1,57% | - |
| 05.07.2021 | 26,10 | 26,10 | 25,40 | 25,40 | -3,05% | - |
| 02.07.2021 | 26,20 | 26,50 | 26,10 | 26,20 | 0,00% | - |
| 01.07.2021 | 26,30 | 26,70 | 25,30 | 26,20 | 0,77% | - |
| 30.06.2021 | 26,10 | 26,50 | 25,90 | 26,00 | -0,76% | - |
| 29.06.2021 | 26,30 | 26,60 | 26,10 | 26,20 | -2,24% | - |
| 28.06.2021 | 27,30 | 27,50 | 26,50 | 26,80 | -1,47% | - |
| 25.06.2021 | 27,50 | 27,50 | 27,10 | 27,20 | -0,73% | - |
| 24.06.2021 | 27,40 | 27,80 | 27,20 | 27,40 | 0,74% | - |
| 23.06.2021 | 27,50 | 27,50 | 26,90 | 27,20 | -0,37% | - |
| 22.06.2021 | 28,00 | 28,00 | 27,20 | 27,30 | -2,50% | - |
| 21.06.2021 | 28,10 | 28,50 | 27,90 | 28,00 | -0,71% | - |
| 18.06.2021 | 28,10 | 28,90 | 28,00 | 28,20 | 0,71% | - |
| 17.06.2021 | 27,20 | 28,20 | 27,20 | 28,00 | -0,36% | - |
| 16.06.2021 | 27,40 | 28,50 | 27,20 | 28,10 | 2,93% | - |
| 15.06.2021 | 27,40 | 27,80 | 27,00 | 27,30 | -2,15% | 200,00 |
| 14.06.2021 | 27,90 | 30,20 | 27,40 | 27,90 | 0,72% | - |
| 11.06.2021 | 28,00 | 28,80 | 26,60 | 27,70 | -0,36% | - |
| 10.06.2021 | 28,00 | 28,50 | 27,70 | 27,80 | -0,71% | - |
| 09.06.2021 | 28,30 | 28,50 | 27,90 | 28,00 | -1,06% | - |
| 08.06.2021 | 28,00 | 29,00 | 28,00 | 28,30 | 2,54% | - |
| 07.06.2021 | 28,00 | 28,50 | 27,60 | 27,60 | -0,72% | - |
| 04.06.2021 | 28,50 | 28,80 | 27,80 | 27,80 | -1,42% | - |
| 03.06.2021 | 28,90 | 29,00 | 28,20 | 28,20 | 0,00% | - |
| 02.06.2021 | 28,90 | 29,20 | 28,20 | 28,20 | 2,17% | - |
| 01.06.2021 | 28,20 | 28,70 | 27,60 | 27,60 | -3,50% | - |
| 31.05.2021 | 27,90 | 28,60 | 27,70 | 28,60 | 2,14% | 70,00 |
| 28.05.2021 | 28,80 | 29,60 | 28,00 | 28,00 | -9,09% | - |
| 27.05.2021 | 30,10 | 30,80 | 29,30 | 30,80 | 6,94% | 20,00 |
| 26.05.2021 | 29,60 | 29,90 | 28,80 | 28,80 | 1,41% | - |
| 25.05.2021 | 28,70 | 29,40 | 28,40 | 28,40 | -0,70% | - |
| 21.05.2021 | 28,60 | 29,30 | 28,50 | 28,60 | 1,42% | - |
| 20.05.2021 | 28,60 | 29,20 | 28,20 | 28,20 | 0,00% | - |
| 19.05.2021 | 29,00 | 29,00 | 27,80 | 28,20 | 0,00% | - |
| 18.05.2021 | 28,90 | 29,20 | 27,10 | 28,20 | 2,92% | - |
| 17.05.2021 | 27,40 | 27,90 | 26,80 | 27,40 | 1,48% | - |
| 14.05.2021 | 27,30 | 27,70 | 26,90 | 27,00 | 3,05% | - |
| 13.05.2021 | 27,00 | 27,20 | 26,20 | 26,20 | -3,68% | - |
| 12.05.2021 | 27,50 | 28,10 | 27,10 | 27,20 | 0,00% | - |
| 11.05.2021 | 27,50 | 28,30 | 26,20 | 27,20 | 0,74% | - |
| 10.05.2021 | 27,50 | 28,00 | 27,00 | 27,00 | -2,88% | - |
| 07.05.2021 | 28,30 | 28,30 | 26,90 | 27,80 | 1,46% | - |
| 06.05.2021 | 27,80 | 28,00 | 27,30 | 27,40 | -0,72% | - |
| 05.05.2021 | 28,00 | 28,30 | 22,10 | 27,60 | 0,00% | - |
| 04.05.2021 | 28,10 | 28,50 | 27,50 | 27,60 | 1,47% | - |
| 03.05.2021 | 28,00 | 29,00 | 27,20 | 27,20 | -1,45% | - |
| 30.04.2021 | 28,20 | 28,50 | 27,60 | 27,60 | -2,13% | - |
| 29.04.2021 | 28,70 | 29,10 | 28,20 | 28,20 | 0,00% | - |
| 28.04.2021 | 29,00 | 29,20 | 28,20 | 28,20 | -1,40% | - |
| 27.04.2021 | 28,80 | 29,40 | 28,60 | 28,60 | -3,05% | - |
| 26.04.2021 | 29,80 | 30,00 | 29,20 | 29,50 | 0,34% | - |
| 23.04.2021 | 29,60 | 29,80 | 29,30 | 29,40 | 0,00% | - |
| 22.04.2021 | 29,60 | 29,90 | 29,20 | 29,40 | -0,68% | - |
| 21.04.2021 | 29,90 | 30,00 | 29,20 | 29,60 | -1,00% | - |
| 20.04.2021 | 30,40 | 30,60 | 29,70 | 29,90 | -1,32% | - |
| 19.04.2021 | 30,40 | 31,20 | 30,20 | 30,30 | 1,00% | 28,00 |
| 16.04.2021 | 30,30 | 30,40 | 30,00 | 30,00 | 1,01% | - |
| 15.04.2021 | 29,90 | 30,00 | 29,50 | 29,70 | 0,68% | - |
| 14.04.2021 | 30,20 | 30,20 | 29,40 | 29,50 | -0,34% | 21,00 |
| 13.04.2021 | 30,00 | 30,00 | 29,40 | 29,60 | -1,33% | - |
| 12.04.2021 | 30,20 | 30,60 | 29,70 | 30,00 | -1,96% | - |
| 09.04.2021 | 31,80 | 31,80 | 30,30 | 30,60 | -1,92% | - |
| 08.04.2021 | 32,20 | 32,20 | 31,20 | 31,20 | 1,30% | 40,00 |
| 07.04.2021 | 31,30 | 31,80 | 30,60 | 30,80 | 0,00% | 4,00 |
| 06.04.2021 | 31,10 | 31,30 | 30,50 | 30,80 | 0,00% | - |
| 01.04.2021 | 31,40 | 31,60 | 30,80 | 30,80 | -1,28% | - |
| 31.03.2021 | 32,10 | 32,40 | 31,00 | 31,20 | -0,32% | - |
| 30.03.2021 | 31,70 | 37,30 | 31,20 | 31,30 | -0,95% | - |
| 29.03.2021 | 32,00 | 32,20 | 31,30 | 31,60 | 1,94% | - |
| 26.03.2021 | 31,40 | 31,40 | 30,50 | 31,00 | -13,65% | - |
| 25.03.2021 | 30,30 | 1.843,70 | 29,80 | 35,90 | 21,28% | - |
| 24.03.2021 | 30,40 | 35,70 | 29,50 | 29,60 | -16,85% | - |
| 23.03.2021 | 32,10 | 37,70 | 31,70 | 35,60 | 0,85% | - |
| 22.03.2021 | 33,40 | 35,30 | 32,20 | 35,30 | 11,01% | - |
| 19.03.2021 | 32,30 | 35,40 | 30,00 | 31,80 | -3,64% | - |
| 18.03.2021 | 33,80 | 35,40 | 32,60 | 33,00 | 1,54% | - |
| 17.03.2021 | 32,90 | 33,00 | 30,80 | 32,50 | 3,50% | - |
| 16.03.2021 | 33,30 | 1.825,60 | 31,40 | 31,40 | -4,27% | - |
| 15.03.2021 | 33,10 | 33,50 | 31,80 | 32,80 | 8,61% | 1.310,00 |
| 12.03.2021 | 30,50 | 31,30 | 30,00 | 30,20 | 1,34% | - |
| 11.03.2021 | 29,80 | 30,20 | 29,50 | 29,80 | 6,43% | - |
| 10.03.2021 | 28,00 | 28,20 | 27,60 | 28,00 | 0,00% | - |
| 09.03.2021 | 27,70 | 28,60 | 27,60 | 28,00 | 0,00% | - |
| 08.03.2021 | 27,50 | 28,00 | 26,80 | 28,00 | -2,10% | 70,00 |
| 05.03.2021 | 28,50 | 29,10 | 28,10 | 28,60 | -3,38% | - |
| 04.03.2021 | 30,20 | 30,40 | 29,20 | 29,60 | 1,37% | - |
| 03.03.2021 | 29,70 | 30,00 | 29,10 | 29,20 | 5,04% | 200,00 |
| 02.03.2021 | 28,60 | 28,60 | 27,70 | 27,80 | -3,14% | - |