China Eastern Airlines Corp. Ltd. (ADRs)
[WKN: 905284 | ISIN: US16937R1041]
Aktienkurse
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