Börse:
27,318$
0,18%
Echtzeit-Aktienkurs China Southern Airlines Co. Ltd. (ADRs)
Bid:
26,949$
Ask:
27,687$
Aktienkurse zur China Southern Airlines Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 27,31 | 27,33 | 26,96 | 26,98 | -1,06% | 5.614,00 |
| 05.08.2022 | 27,17 | 27,27 | 26,52 | 27,27 | 0,74% | 7.940,00 |
| 04.08.2022 | 27,07 | 27,10 | 26,89 | 27,07 | -1,53% | 5.493,00 |
| 03.08.2022 | 26,97 | 27,49 | 26,28 | 27,49 | 0,95% | 7.907,00 |
| 02.08.2022 | 27,24 | 27,46 | 26,62 | 27,23 | -3,30% | 12.867,00 |
| 01.08.2022 | 28,33 | 28,33 | 27,02 | 28,16 | 2,33% | 17.642,00 |
| 29.07.2022 | 27,65 | 27,65 | 26,82 | 27,52 | -3,47% | 9.448,00 |
| 28.07.2022 | 28,24 | 28,51 | 27,45 | 28,51 | -0,73% | 4.794,00 |
| 27.07.2022 | 28,52 | 28,74 | 28,33 | 28,72 | 2,53% | 4.067,00 |
| 26.07.2022 | 28,38 | 28,44 | 27,83 | 28,01 | -0,92% | 7.388,00 |
| 25.07.2022 | 27,83 | 28,27 | 27,83 | 28,27 | 0,93% | 2.617,00 |
| 22.07.2022 | 28,29 | 28,29 | 27,71 | 28,01 | -1,55% | 5.889,00 |
| 21.07.2022 | 28,29 | 28,45 | 28,25 | 28,45 | -2,87% | 6.513,00 |
| 20.07.2022 | 28,41 | 29,29 | 28,17 | 29,29 | 1,00% | 17.380,00 |
| 19.07.2022 | 28,64 | 29,00 | 28,08 | 29,00 | 0,94% | 8.792,00 |
| 18.07.2022 | 28,78 | 29,00 | 28,68 | 28,73 | 1,38% | 5.634,00 |
| 15.07.2022 | 28,72 | 28,72 | 28,01 | 28,34 | -3,11% | 4.074,00 |
| 14.07.2022 | 28,35 | 29,37 | 28,35 | 29,25 | 2,34% | 18.009,00 |
| 13.07.2022 | 28,24 | 28,94 | 28,24 | 28,58 | 2,14% | 6.566,00 |
| 12.07.2022 | 28,50 | 28,56 | 27,85 | 27,98 | 1,34% | 7.798,00 |
| 11.07.2022 | 28,14 | 28,47 | 27,61 | 27,61 | -4,63% | 10.142,00 |
| 08.07.2022 | 28,95 | 29,24 | 28,77 | 28,95 | 2,01% | 6.118,00 |
| 07.07.2022 | 28,07 | 28,66 | 28,07 | 28,38 | 3,96% | 11.856,00 |
| 06.07.2022 | 28,00 | 28,00 | 26,98 | 27,30 | -4,08% | 11.116,00 |
| 05.07.2022 | 28,09 | 28,46 | 27,81 | 28,46 | -1,39% | 7.703,00 |
| 01.07.2022 | 28,59 | 28,86 | 28,08 | 28,86 | -0,24% | 4.078,00 |
| 30.06.2022 | 28,68 | 28,93 | 28,01 | 28,93 | 1,01% | 11.071,00 |
| 29.06.2022 | 28,33 | 28,64 | 27,93 | 28,64 | 1,09% | 5.366,00 |
| 28.06.2022 | 28,60 | 28,81 | 28,00 | 28,33 | 3,21% | 13.964,00 |
| 27.06.2022 | 27,52 | 27,83 | 26,98 | 27,45 | 3,62% | 13.178,00 |
| 24.06.2022 | 26,37 | 26,85 | 26,37 | 26,49 | -0,34% | 16.007,00 |
| 23.06.2022 | 26,65 | 26,65 | 26,30 | 26,58 | 1,76% | 5.551,00 |
| 22.06.2022 | 25,65 | 26,54 | 25,65 | 26,12 | -0,15% | 7.341,00 |
| 21.06.2022 | 26,37 | 26,97 | 26,11 | 26,16 | 6,43% | 4.891,00 |
| 17.06.2022 | 24,93 | 24,93 | 24,44 | 24,58 | -0,20% | 6.981,00 |
| 16.06.2022 | 25,14 | 25,14 | 24,19 | 24,63 | -3,41% | 7.664,00 |
| 15.06.2022 | 25,39 | 25,94 | 25,30 | 25,50 | 1,80% | 7.116,00 |
| 14.06.2022 | 25,20 | 25,20 | 24,90 | 25,05 | 1,13% | 12.838,00 |
| 13.06.2022 | 25,36 | 25,36 | 24,63 | 24,77 | -3,17% | 21.152,00 |
| 10.06.2022 | 26,23 | 26,23 | 25,57 | 25,58 | -2,33% | 6.539,00 |
| 09.06.2022 | 26,91 | 27,02 | 26,19 | 26,19 | -4,49% | 7.104,00 |
| 08.06.2022 | 27,61 | 27,61 | 27,04 | 27,42 | -1,37% | 12.632,00 |
| 07.06.2022 | 27,62 | 27,80 | 27,09 | 27,80 | -1,24% | 11.932,00 |
| 06.06.2022 | 28,62 | 28,62 | 27,39 | 28,15 | -2,90% | 18.940,00 |
| 03.06.2022 | 27,90 | 28,99 | 27,36 | 28,99 | 4,09% | 52.559,00 |
| 02.06.2022 | 27,23 | 27,87 | 26,39 | 27,85 | 0,69% | 8.681,00 |
| 01.06.2022 | 27,80 | 28,29 | 27,22 | 27,66 | 2,10% | 16.757,00 |
| 31.05.2022 | 27,59 | 27,86 | 27,09 | 27,09 | -1,53% | 12.587,00 |
| 27.05.2022 | 27,46 | 27,76 | 27,37 | 27,51 | -0,83% | 14.074,00 |
| 26.05.2022 | 27,50 | 27,74 | 27,00 | 27,74 | 4,01% | 14.603,00 |
| 25.05.2022 | 26,34 | 26,71 | 26,33 | 26,67 | 3,09% | 13.303,00 |
| 24.05.2022 | 25,97 | 26,11 | 25,75 | 25,87 | -0,58% | 14.218,00 |
| 23.05.2022 | 25,98 | 26,40 | 25,84 | 26,02 | 1,13% | 11.177,00 |
| 20.05.2022 | 25,99 | 25,99 | 25,49 | 25,73 | 0,00% | 15.039,00 |
| 19.05.2022 | 25,30 | 25,78 | 25,30 | 25,73 | 3,54% | 15.846,00 |
| 18.05.2022 | 25,28 | 25,36 | 24,84 | 24,85 | -2,51% | 10.602,00 |
| 17.05.2022 | 25,62 | 25,73 | 25,35 | 25,49 | 1,96% | 26.867,00 |
| 16.05.2022 | 24,97 | 25,20 | 24,57 | 25,00 | -0,60% | 18.363,00 |
| 13.05.2022 | 24,32 | 25,30 | 23,91 | 25,15 | 3,63% | 22.598,00 |
| 12.05.2022 | 24,46 | 24,54 | 23,50 | 24,27 | -1,74% | 30.474,00 |
| 11.05.2022 | 24,98 | 25,13 | 24,70 | 24,70 | 0,32% | 16.946,00 |
| 10.05.2022 | 24,95 | 24,95 | 24,02 | 24,62 | 1,11% | 25.068,00 |
| 09.05.2022 | 25,11 | 25,11 | 24,00 | 24,35 | -3,79% | 26.207,00 |
| 06.05.2022 | 25,54 | 25,99 | 25,08 | 25,31 | -4,31% | 18.332,00 |
| 05.05.2022 | 27,60 | 27,60 | 26,27 | 26,45 | -7,81% | 27.157,00 |
| 04.05.2022 | 28,41 | 28,83 | 27,90 | 28,69 | 2,21% | 26.502,00 |
| 03.05.2022 | 27,73 | 28,29 | 27,73 | 28,07 | 3,58% | 18.345,00 |
| 02.05.2022 | 27,40 | 27,40 | 26,41 | 27,10 | 0,26% | 37.880,00 |
| 29.04.2022 | 27,86 | 28,00 | 27,03 | 27,03 | -1,42% | 20.123,00 |
| 28.04.2022 | 27,09 | 27,55 | 26,65 | 27,42 | 0,88% | 37.427,00 |
| 27.04.2022 | 26,67 | 27,18 | 26,02 | 27,18 | 3,74% | 32.991,00 |
| 26.04.2022 | 26,83 | 26,96 | 26,20 | 26,20 | -4,13% | 26.700,00 |
| 25.04.2022 | 26,82 | 27,33 | 26,63 | 27,33 | -0,22% | 18.963,00 |
| 22.04.2022 | 27,51 | 27,60 | 26,96 | 27,39 | -0,54% | 13.107,00 |
| 21.04.2022 | 28,25 | 28,70 | 27,38 | 27,54 | -2,69% | 19.020,00 |
| 20.04.2022 | 28,60 | 29,02 | 28,30 | 28,30 | -1,60% | 13.850,00 |
| 19.04.2022 | 28,27 | 29,08 | 28,27 | 28,76 | 2,79% | 21.368,00 |
| 18.04.2022 | 28,90 | 28,90 | 27,66 | 27,98 | -2,17% | 33.388,00 |
| 14.04.2022 | 29,72 | 29,76 | 28,60 | 28,60 | -0,45% | 29.787,00 |
| 13.04.2022 | 28,71 | 29,12 | 28,65 | 28,73 | -0,28% | 11.656,00 |
| 12.04.2022 | 29,55 | 30,27 | 28,50 | 28,81 | 2,24% | 28.600,00 |
| 11.04.2022 | 28,04 | 28,41 | 27,64 | 28,18 | -0,95% | 14.798,00 |
| 08.04.2022 | 28,97 | 28,97 | 28,36 | 28,45 | 0,49% | 4.147,00 |
| 07.04.2022 | 28,90 | 29,11 | 28,27 | 28,31 | -3,05% | 9.620,00 |
| 06.04.2022 | 29,53 | 29,53 | 29,00 | 29,20 | 0,17% | 10.432,00 |
| 05.04.2022 | 30,05 | 30,05 | 29,12 | 29,15 | -4,96% | 11.946,00 |
| 04.04.2022 | 30,20 | 30,67 | 29,65 | 30,67 | 1,49% | 15.052,00 |
| 01.04.2022 | 29,32 | 30,28 | 29,32 | 30,22 | 4,17% | 8.741,00 |
| 31.03.2022 | 29,51 | 29,60 | 29,01 | 29,01 | -1,86% | 12.174,00 |
| 30.03.2022 | 30,15 | 30,30 | 29,48 | 29,56 | 1,03% | 10.542,00 |
| 29.03.2022 | 29,14 | 29,90 | 28,84 | 29,26 | 0,10% | 17.538,00 |
| 28.03.2022 | 29,05 | 29,24 | 28,79 | 29,23 | -0,44% | 13.548,00 |
| 25.03.2022 | 29,37 | 29,76 | 28,74 | 29,36 | -1,81% | 13.475,00 |
| 24.03.2022 | 29,70 | 29,93 | 29,25 | 29,90 | 0,07% | 10.220,00 |
| 23.03.2022 | 29,61 | 29,99 | 29,05 | 29,88 | -0,50% | 13.522,00 |
| 22.03.2022 | 29,77 | 30,03 | 29,56 | 30,03 | 1,28% | 7.122,00 |
| 21.03.2022 | 29,00 | 29,93 | 28,68 | 29,65 | -3,29% | 18.673,00 |
| 18.03.2022 | 29,29 | 30,66 | 29,29 | 30,66 | 4,11% | 9.173,00 |
| 17.03.2022 | 29,31 | 29,89 | 29,03 | 29,45 | -1,83% | 12.991,00 |
| 16.03.2022 | 29,00 | 30,00 | 28,25 | 30,00 | 14,37% | 20.075,00 |