Echtzeit-Aktienkurs China Eastern Airlines Corp. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur China Eastern Airlines Corp. Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.02.2023 | 19,22 | 20,23 | 19,22 | 20,09 | 2,55% | 17.065,00 |
01.02.2023 | 19,71 | 20,50 | 19,02 | 19,59 | -2,54% | 18.102,00 |
31.01.2023 | 19,25 | 20,17 | 19,22 | 20,10 | 5,02% | 27.181,00 |
30.01.2023 | 20,01 | 20,10 | 19,00 | 19,14 | -8,11% | 22.221,00 |
27.01.2023 | 20,78 | 21,06 | 20,71 | 20,83 | -0,71% | 8.939,00 |
26.01.2023 | 20,93 | 21,06 | 20,85 | 20,98 | 0,72% | 11.243,00 |
25.01.2023 | 20,73 | 21,19 | 20,55 | 20,83 | 0,68% | 12.575,00 |
24.01.2023 | 20,53 | 20,81 | 20,53 | 20,69 | -0,24% | 2.489,00 |
23.01.2023 | 21,01 | 21,33 | 20,74 | 20,74 | -1,05% | 5.948,00 |
20.01.2023 | 20,96 | 21,09 | 20,96 | 20,96 | 3,05% | 10.600,00 |
19.01.2023 | 20,00 | 20,74 | 19,56 | 20,34 | -1,32% | 23.140,00 |
18.01.2023 | 20,90 | 20,90 | 20,61 | 20,61 | -1,98% | 10.692,00 |
17.01.2023 | 21,00 | 21,25 | 20,60 | 21,03 | -2,64% | 65.737,00 |
13.01.2023 | 21,00 | 21,61 | 21,00 | 21,60 | 0,75% | 39.105,00 |
12.01.2023 | 21,65 | 21,65 | 21,10 | 21,44 | -1,29% | 10.702,00 |
11.01.2023 | 22,03 | 22,03 | 21,69 | 21,72 | 0,18% | 13.966,00 |
10.01.2023 | 21,68 | 21,75 | 21,50 | 21,68 | -0,05% | 6.265,00 |
09.01.2023 | 21,82 | 22,05 | 21,61 | 21,69 | 2,48% | 9.592,00 |
06.01.2023 | 21,10 | 21,32 | 19,67 | 21,17 | -2,73% | 10.229,00 |
05.01.2023 | 21,49 | 21,84 | 21,49 | 21,76 | 2,06% | 7.493,00 |
04.01.2023 | 21,15 | 21,57 | 21,15 | 21,32 | 2,55% | 11.814,00 |
03.01.2023 | 20,50 | 20,97 | 20,50 | 20,79 | 3,02% | 4.030,00 |
30.12.2022 | 20,12 | 20,30 | 20,00 | 20,18 | 0,80% | 3.340,00 |
29.12.2022 | 19,86 | 20,05 | 19,86 | 20,02 | -2,58% | 2.830,00 |
28.12.2022 | 21,09 | 21,09 | 20,51 | 20,55 | -2,70% | 4.431,00 |
27.12.2022 | 21,12 | 21,21 | 20,88 | 21,12 | 1,73% | 9.136,00 |
23.12.2022 | 20,93 | 20,93 | 20,55 | 20,76 | -1,61% | 5.091,00 |
22.12.2022 | 21,46 | 21,68 | 21,00 | 21,10 | -1,77% | 9.069,00 |
21.12.2022 | 21,20 | 21,53 | 21,20 | 21,48 | 2,68% | 6.870,00 |
20.12.2022 | 20,89 | 21,16 | 20,89 | 20,92 | 0,58% | 5.136,00 |
19.12.2022 | 21,41 | 21,41 | 20,80 | 20,80 | -1,89% | 7.099,00 |
16.12.2022 | 21,58 | 21,58 | 21,15 | 21,20 | -1,67% | 6.537,00 |
15.12.2022 | 21,98 | 21,98 | 21,51 | 21,56 | -2,67% | 4.544,00 |
14.12.2022 | 22,38 | 22,38 | 22,15 | 22,15 | -0,81% | 3.340,00 |
13.12.2022 | 22,83 | 22,92 | 22,21 | 22,33 | -0,83% | 10.156,00 |
12.12.2022 | 22,00 | 22,67 | 21,85 | 22,52 | 4,99% | 24.509,00 |
09.12.2022 | 21,47 | 21,83 | 21,35 | 21,45 | 0,37% | 26.824,00 |
08.12.2022 | 21,00 | 21,43 | 21,00 | 21,37 | 3,99% | 23.784,00 |
07.12.2022 | 19,83 | 20,81 | 19,83 | 20,55 | 7,70% | 21.160,00 |
06.12.2022 | 19,07 | 19,26 | 19,07 | 19,08 | 1,76% | 6.284,00 |
05.12.2022 | 18,47 | 18,79 | 18,28 | 18,75 | 3,55% | 7.970,00 |
02.12.2022 | 17,80 | 18,13 | 17,80 | 18,11 | 0,71% | 8.598,00 |
01.12.2022 | 17,89 | 17,98 | 17,84 | 17,98 | -2,55% | 2.255,00 |
30.11.2022 | 18,49 | 18,66 | 18,25 | 18,45 | 5,07% | 11.533,00 |
29.11.2022 | 17,67 | 17,67 | 17,51 | 17,56 | 1,92% | 1.873,00 |
28.11.2022 | 17,40 | 17,40 | 17,22 | 17,23 | 0,12% | 1.877,00 |
25.11.2022 | 17,30 | 17,30 | 17,21 | 17,21 | -1,09% | 820,00 |
23.11.2022 | 17,36 | 17,46 | 17,35 | 17,40 | 0,10% | 3.753,00 |
22.11.2022 | 17,43 | 17,43 | 17,38 | 17,38 | 0,00% | 6,00 |
21.11.2022 | 17,60 | 17,60 | 17,29 | 17,38 | -2,63% | 2.147,00 |
18.11.2022 | 18,29 | 18,29 | 17,74 | 17,85 | -1,56% | 2.990,00 |
17.11.2022 | 18,22 | 18,22 | 17,93 | 18,13 | -0,48% | 26,00 |
16.11.2022 | 18,22 | 18,25 | 18,22 | 18,22 | -1,14% | 490,00 |
15.11.2022 | 18,40 | 18,91 | 18,40 | 18,43 | 1,21% | 2.651,00 |
14.11.2022 | 18,37 | 18,37 | 18,21 | 18,21 | -0,63% | 856,00 |
11.11.2022 | 19,08 | 19,08 | 18,24 | 18,33 | 0,80% | 6.308,00 |
10.11.2022 | 17,94 | 18,19 | 17,94 | 18,18 | 4,30% | 3.810,00 |
09.11.2022 | 17,54 | 17,72 | 17,42 | 17,43 | -1,97% | 1.908,00 |
08.11.2022 | 17,79 | 18,74 | 17,60 | 17,78 | -0,89% | 3.509,00 |
07.11.2022 | 17,99 | 18,00 | 17,94 | 17,94 | 1,47% | 1.528,00 |
04.11.2022 | 17,00 | 18,12 | 17,00 | 17,68 | 4,00% | 16.082,00 |
03.11.2022 | 17,02 | 17,14 | 16,92 | 17,00 | 1,67% | 2.335,00 |
02.11.2022 | 17,13 | 17,13 | 16,72 | 16,72 | 0,06% | 3.537,00 |
01.11.2022 | 16,94 | 17,03 | 16,58 | 16,71 | 1,27% | 6.166,00 |
31.10.2022 | 16,48 | 16,54 | 16,40 | 16,50 | -4,43% | 3.557,00 |
28.10.2022 | 16,21 | 17,27 | 16,21 | 17,27 | -1,79% | 1.161,00 |
27.10.2022 | 17,60 | 17,60 | 17,53 | 17,58 | 0,98% | 516,00 |
26.10.2022 | 17,41 | 17,49 | 17,17 | 17,41 | 3,17% | 1.293,00 |
25.10.2022 | 16,88 | 16,99 | 16,79 | 16,88 | 3,27% | 670,00 |
24.10.2022 | 15,91 | 17,17 | 15,55 | 16,34 | -10,12% | 14.335,00 |
21.10.2022 | 17,91 | 18,18 | 17,91 | 18,18 | 0,94% | 589,00 |
20.10.2022 | 17,89 | 18,09 | 17,85 | 18,01 | 3,45% | 1.372,00 |
19.10.2022 | 17,39 | 17,44 | 17,39 | 17,41 | -1,19% | 927,00 |
18.10.2022 | 17,01 | 17,69 | 17,01 | 17,62 | 1,67% | 8.793,00 |
17.10.2022 | 17,18 | 17,33 | 17,18 | 17,33 | 1,94% | 3.230,00 |
14.10.2022 | 17,00 | 17,18 | 16,83 | 17,00 | 0,71% | 86,00 |
13.10.2022 | 16,86 | 16,88 | 16,86 | 16,88 | -0,41% | 1.414,00 |
12.10.2022 | 17,20 | 17,20 | 16,82 | 16,95 | -1,28% | 14.005,00 |
11.10.2022 | 17,18 | 17,18 | 17,15 | 17,17 | -2,00% | 690,00 |
10.10.2022 | 17,86 | 17,86 | 17,50 | 17,52 | -3,31% | 2.550,00 |
07.10.2022 | 18,52 | 18,52 | 17,54 | 18,12 | -2,95% | 4.055,00 |
06.10.2022 | 18,23 | 18,75 | 18,23 | 18,67 | 5,96% | 9.783,00 |
05.10.2022 | 17,45 | 17,63 | 17,45 | 17,62 | -1,62% | 3.082,00 |
04.10.2022 | 17,67 | 17,93 | 17,67 | 17,91 | 2,87% | 5.529,00 |
03.10.2022 | 17,42 | 17,42 | 17,41 | 17,41 | 5,20% | 1.225,00 |
30.09.2022 | 17,25 | 17,84 | 16,55 | 16,55 | -1,08% | 192,00 |
29.09.2022 | 16,77 | 17,06 | 16,66 | 16,73 | -5,00% | 8.938,00 |
28.09.2022 | 16,83 | 17,62 | 16,83 | 17,61 | 0,63% | 6.090,00 |
27.09.2022 | 16,73 | 17,50 | 16,73 | 17,50 | 4,17% | 6.342,00 |
26.09.2022 | 16,73 | 16,81 | 16,73 | 16,80 | 2,56% | 1.440,00 |
23.09.2022 | 16,45 | 16,45 | 16,35 | 16,38 | -0,85% | 2.911,00 |
22.09.2022 | 16,80 | 16,80 | 16,52 | 16,52 | -2,71% | 1.032,00 |
21.09.2022 | 17,04 | 17,06 | 16,86 | 16,98 | 0,53% | 9.774,00 |
20.09.2022 | 16,95 | 16,95 | 16,88 | 16,89 | 0,66% | 1.660,00 |
19.09.2022 | 16,83 | 16,99 | 16,78 | 16,78 | 0,30% | 1.489,00 |
16.09.2022 | 16,79 | 16,82 | 16,73 | 16,73 | 0,66% | 2.101,00 |
15.09.2022 | 16,66 | 16,77 | 16,37 | 16,62 | -1,19% | 8.479,00 |
14.09.2022 | 16,85 | 16,89 | 16,75 | 16,82 | -0,21% | 3.994,00 |
13.09.2022 | 16,86 | 16,89 | 16,86 | 16,86 | -0,61% | 656,00 |
12.09.2022 | 17,01 | 17,06 | 16,95 | 16,96 | -0,35% | 4.086,00 |