Börse:
23,800€
Echtzeit-Aktienkurs China Southern Airlines Co. Ltd. (ADRs)
Bid:
23,800€
Ask:
23,800€
Aktienkurse zur China Southern Airlines Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 24,50 | 24,80 | 24,10 | 24,20 | 1,68% | - |
| 18.05.2022 | 24,50 | 24,60 | 23,70 | 23,80 | -1,24% | - |
| 17.05.2022 | 24,30 | 24,80 | 24,10 | 24,10 | 0,84% | - |
| 16.05.2022 | 24,40 | 24,50 | 23,50 | 23,90 | -0,83% | - |
| 13.05.2022 | 24,00 | 24,50 | 23,20 | 24,10 | 2,99% | - |
| 12.05.2022 | 23,80 | 24,20 | 22,60 | 23,40 | -0,43% | - |
| 11.05.2022 | 24,70 | 24,70 | 23,50 | 23,50 | 1,29% | - |
| 10.05.2022 | 23,80 | 24,00 | 22,80 | 23,20 | 0,00% | - |
| 09.05.2022 | 24,30 | 24,60 | 22,90 | 23,20 | -4,13% | - |
| 06.05.2022 | 24,70 | 25,10 | 23,80 | 24,20 | -3,97% | - |
| 05.05.2022 | 26,50 | 26,50 | 24,90 | 25,20 | -6,67% | - |
| 04.05.2022 | 27,20 | 27,30 | 26,40 | 27,00 | 0,75% | - |
| 03.05.2022 | 27,50 | 27,80 | 26,20 | 26,80 | 3,47% | - |
| 02.05.2022 | 25,80 | 26,30 | 25,20 | 25,90 | 0,00% | - |
| 29.04.2022 | 26,60 | 29,20 | 25,60 | 25,90 | 1,17% | - |
| 28.04.2022 | 26,30 | 28,90 | 25,30 | 25,60 | 0,79% | - |
| 27.04.2022 | 25,30 | 28,50 | 24,80 | 25,40 | 2,42% | - |
| 26.04.2022 | 26,20 | 26,60 | 24,60 | 24,80 | -1,59% | - |
| 25.04.2022 | 25,50 | 26,40 | 24,80 | 25,20 | -0,40% | - |
| 22.04.2022 | 25,90 | 26,30 | 25,10 | 25,30 | 0,00% | - |
| 21.04.2022 | 26,50 | 27,80 | 25,20 | 25,30 | -3,80% | - |
| 20.04.2022 | 27,40 | 28,60 | 26,30 | 26,30 | -2,23% | - |
| 19.04.2022 | 27,30 | 27,40 | 26,00 | 26,90 | 1,13% | - |
| 14.04.2022 | 28,00 | 29,20 | 26,40 | 26,60 | 0,76% | - |
| 13.04.2022 | 27,10 | 27,30 | 26,40 | 26,40 | -1,49% | - |
| 12.04.2022 | 26,60 | 28,70 | 26,40 | 26,80 | 3,88% | - |
| 11.04.2022 | 26,10 | 28,50 | 25,40 | 25,80 | -1,90% | - |
| 08.04.2022 | 27,20 | 28,70 | 26,20 | 26,30 | 0,00% | - |
| 07.04.2022 | 27,00 | 28,40 | 1,02 | 26,30 | -2,23% | - |
| 06.04.2022 | 27,80 | 28,80 | 26,60 | 26,90 | 0,37% | - |
| 05.04.2022 | 27,60 | 27,70 | 25,50 | 26,80 | -2,55% | - |
| 04.04.2022 | 27,30 | 27,80 | 26,80 | 27,50 | 2,23% | - |
| 01.04.2022 | 26,60 | 28,10 | 26,60 | 26,90 | 1,89% | - |
| 31.03.2022 | 26,20 | 27,00 | 23,20 | 26,40 | 0,00% | - |
| 30.03.2022 | 26,90 | 28,30 | 26,30 | 26,40 | 0,38% | - |
| 29.03.2022 | 25,90 | 28,10 | 25,80 | 26,30 | -0,75% | - |
| 28.03.2022 | 26,10 | 27,00 | 25,20 | 26,50 | -1,12% | - |
| 25.03.2022 | 26,20 | 27,70 | 26,10 | 26,80 | -1,47% | - |
| 24.03.2022 | 27,10 | 27,70 | 26,50 | 27,20 | -5,56% | - |
| 23.03.2022 | 26,20 | 28,80 | 26,20 | 28,80 | 6,27% | - |
| 22.03.2022 | 26,90 | 27,40 | 26,80 | 27,10 | -0,37% | - |
| 21.03.2022 | 26,50 | 28,40 | 24,60 | 27,20 | 1,49% | - |
| 18.03.2022 | 27,30 | 28,20 | 26,10 | 26,80 | -3,94% | - |
| 17.03.2022 | 26,90 | 27,90 | 26,10 | 27,90 | 2,20% | - |
| 16.03.2022 | 24,30 | 27,50 | 24,30 | 27,30 | 1,49% | 15,00 |
| 15.03.2022 | 22,40 | 26,90 | 22,40 | 26,90 | 9,13% | - |
| 14.03.2022 | 24,50 | 25,45 | 23,40 | 24,65 | -3,33% | - |
| 11.03.2022 | 26,20 | 26,30 | 25,30 | 25,50 | 0,39% | - |
| 10.03.2022 | 25,90 | 26,10 | 25,00 | 25,40 | 4,10% | - |
| 09.03.2022 | 25,10 | 25,60 | 24,40 | 24,40 | -2,79% | - |
| 08.03.2022 | 25,50 | 25,60 | 24,80 | 25,10 | -3,09% | - |
| 07.03.2022 | 26,50 | 27,30 | 25,80 | 25,90 | -9,12% | - |
| 04.03.2022 | 29,10 | 29,30 | 23,35 | 28,50 | -2,06% | 300,00 |
| 03.03.2022 | 29,80 | 29,80 | 29,00 | 29,10 | 1,39% | - |
| 02.03.2022 | 28,30 | 29,20 | 27,90 | 28,70 | 2,50% | - |
| 01.03.2022 | 28,80 | 29,10 | 28,00 | 28,00 | 0,72% | - |
| 28.02.2022 | 28,50 | 28,70 | 27,80 | 27,80 | -4,79% | - |
| 25.02.2022 | 29,50 | 29,50 | 28,70 | 29,20 | 1,39% | - |
| 24.02.2022 | 29,10 | 29,60 | 28,60 | 28,80 | -1,37% | - |
| 23.02.2022 | 29,40 | 30,20 | 28,80 | 29,20 | -4,58% | - |
| 22.02.2022 | 30,50 | 31,30 | 30,10 | 30,60 | 2,68% | - |
| 21.02.2022 | 30,70 | 31,40 | 29,60 | 29,80 | -1,65% | 70,00 |
| 18.02.2022 | 30,50 | 31,20 | 30,20 | 30,30 | 0,33% | - |
| 17.02.2022 | 30,60 | 30,60 | 30,00 | 30,20 | 1,00% | - |
| 16.02.2022 | 30,60 | 30,60 | 29,80 | 29,90 | 1,01% | - |
| 15.02.2022 | 29,50 | 29,90 | 29,30 | 29,60 | -1,66% | - |
| 14.02.2022 | 30,40 | 30,90 | 29,90 | 30,10 | 2,03% | 25,00 |
| 11.02.2022 | 31,00 | 31,20 | 29,50 | 29,50 | -2,64% | - |
| 10.02.2022 | 30,60 | 30,80 | 30,20 | 30,30 | 1,00% | - |
| 09.02.2022 | 30,20 | 30,80 | 30,00 | 30,00 | -1,32% | - |
| 08.02.2022 | 30,20 | 30,40 | 29,20 | 30,40 | 5,19% | - |
| 07.02.2022 | 29,50 | 29,70 | 28,70 | 28,90 | 2,48% | - |
| 04.02.2022 | 29,10 | 29,10 | 28,10 | 28,20 | 2,17% | - |
| 03.02.2022 | 28,30 | 29,20 | 27,50 | 27,60 | -1,78% | - |
| 02.02.2022 | 28,40 | 28,40 | 27,90 | 28,10 | 0,00% | - |
| 01.02.2022 | 28,40 | 28,50 | 25,70 | 28,10 | 1,08% | - |
| 31.01.2022 | 28,60 | 29,60 | 27,40 | 27,80 | 0,36% | - |
| 28.01.2022 | 29,00 | 29,00 | 26,90 | 27,70 | -2,12% | - |
| 27.01.2022 | 28,70 | 29,00 | 27,80 | 28,30 | -1,05% | - |
| 26.01.2022 | 29,40 | 29,70 | 28,60 | 28,60 | -1,72% | - |
| 25.01.2022 | 29,00 | 29,80 | 28,40 | 29,10 | 1,75% | - |
| 24.01.2022 | 29,40 | 29,60 | 28,20 | 28,60 | -0,35% | - |
| 21.01.2022 | 30,00 | 30,10 | 28,70 | 28,70 | -0,69% | - |
| 20.01.2022 | 29,20 | 29,70 | 28,80 | 28,90 | 3,58% | - |
| 19.01.2022 | 28,30 | 28,70 | 27,70 | 27,90 | -3,13% | - |
| 18.01.2022 | 28,90 | 29,20 | 27,90 | 28,80 | 2,13% | - |
| 17.01.2022 | 28,30 | 29,00 | 28,10 | 28,20 | 2,55% | - |
| 14.01.2022 | 28,50 | 28,90 | 27,10 | 27,50 | 0,36% | - |
| 13.01.2022 | 28,00 | 28,20 | 26,70 | 27,40 | -0,72% | - |
| 12.01.2022 | 28,40 | 28,40 | 27,50 | 27,60 | -0,72% | - |
| 11.01.2022 | 28,20 | 28,30 | 27,40 | 27,80 | 2,21% | - |
| 10.01.2022 | 27,60 | 28,30 | 26,50 | 27,20 | 0,00% | 380,00 |
| 07.01.2022 | 27,80 | 28,00 | 27,10 | 27,20 | 1,12% | - |
| 06.01.2022 | 27,50 | 27,50 | 26,80 | 26,90 | -0,37% | - |
| 05.01.2022 | 28,10 | 28,10 | 26,80 | 27,00 | -0,37% | - |
| 04.01.2022 | 27,90 | 28,00 | 26,90 | 27,10 | 3,04% | - |
| 03.01.2022 | 26,90 | 27,30 | 26,10 | 26,30 | 0,38% | - |
| 30.12.2021 | 26,60 | 27,00 | 26,20 | 26,20 | 2,75% | - |
| 29.12.2021 | 26,60 | 27,10 | 25,20 | 25,50 | -1,16% | - |
| 28.12.2021 | 26,40 | 27,00 | 25,50 | 25,80 | 1,98% | - |