7,280$
3,26%
Echtzeit-Aktienkurs China Life Insurance ADR
Bid:
Ask:
Aktienkurse zur China Life Insurance ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2022 | 7,09 | 7,10 | 7,03 | 7,05 | -0,84% | 1.187.227,00 |
| 31.08.2022 | 7,05 | 7,13 | 7,05 | 7,11 | 2,16% | 978.364,00 |
| 30.08.2022 | 7,03 | 7,04 | 6,95 | 6,96 | -1,83% | 585.250,00 |
| 29.08.2022 | 7,11 | 7,13 | 7,07 | 7,09 | -0,56% | 500.319,00 |
| 26.08.2022 | 7,28 | 7,29 | 7,13 | 7,13 | -2,19% | 747.158,00 |
| 25.08.2022 | 7,23 | 7,44 | 7,21 | 7,29 | 3,11% | 2.161.597,00 |
| 24.08.2022 | 6,98 | 7,12 | 6,98 | 7,07 | 1,00% | 1.734.816,00 |
| 23.08.2022 | 7,02 | 7,06 | 6,99 | 7,00 | -0,99% | 1.287.356,00 |
| 22.08.2022 | 7,11 | 7,13 | 7,07 | 7,07 | 0,00% | 1.771.332,00 |
| 19.08.2022 | 7,07 | 7,16 | 7,07 | 7,07 | -0,28% | 1.744.649,00 |
| 18.08.2022 | 7,06 | 7,15 | 7,06 | 7,09 | -0,56% | 1.100.206,00 |
| 17.08.2022 | 7,11 | 7,22 | 7,11 | 7,13 | -0,70% | 1.507.851,00 |
| 16.08.2022 | 6,98 | 7,22 | 6,98 | 7,18 | -0,97% | 1.695.614,00 |
| 15.08.2022 | 7,17 | 7,30 | 7,16 | 7,25 | -2,03% | 1.745.586,00 |
| 12.08.2022 | 7,30 | 7,42 | 7,10 | 7,40 | -1,46% | 2.525.903,00 |
| 11.08.2022 | 7,47 | 7,56 | 7,47 | 7,51 | 2,32% | 556.886,00 |
| 10.08.2022 | 7,33 | 7,34 | 7,29 | 7,34 | -0,27% | 582.103,00 |
| 09.08.2022 | 7,37 | 7,42 | 7,35 | 7,36 | 0,14% | 566.080,00 |
| 08.08.2022 | 7,37 | 7,43 | 7,33 | 7,35 | -0,14% | 625.093,00 |
| 05.08.2022 | 7,32 | 7,37 | 7,31 | 7,36 | 1,10% | 411.423,00 |
| 04.08.2022 | 7,29 | 7,33 | 7,28 | 7,28 | 1,53% | 499.102,00 |
| 03.08.2022 | 7,18 | 7,20 | 7,12 | 7,17 | -1,10% | 540.609,00 |
| 02.08.2022 | 7,18 | 7,26 | 7,11 | 7,25 | -1,89% | 1.295.841,00 |
| 01.08.2022 | 7,39 | 7,40 | 7,32 | 7,39 | -1,07% | 801.560,00 |
| 29.07.2022 | 7,41 | 7,49 | 7,40 | 7,47 | -0,27% | 578.269,00 |
| 28.07.2022 | 7,54 | 7,55 | 7,45 | 7,49 | -1,06% | 495.376,00 |
| 27.07.2022 | 7,56 | 7,60 | 7,53 | 7,57 | 0,26% | 499.737,00 |
| 26.07.2022 | 7,59 | 7,61 | 7,53 | 7,55 | 0,00% | 607.756,00 |
| 25.07.2022 | 7,49 | 7,58 | 7,46 | 7,55 | 1,34% | 568.144,00 |
| 22.07.2022 | 7,49 | 7,53 | 7,45 | 7,45 | -0,40% | 575.600,00 |
| 21.07.2022 | 7,46 | 7,49 | 7,43 | 7,48 | 0,13% | 438.723,00 |
| 20.07.2022 | 7,49 | 7,51 | 7,45 | 7,47 | -1,19% | 557.725,00 |
| 19.07.2022 | 7,54 | 7,61 | 7,51 | 7,56 | 0,53% | 644.670,00 |
| 18.07.2022 | 7,58 | 7,61 | 7,52 | 7,52 | 1,08% | 667.994,00 |
| 15.07.2022 | 7,42 | 7,44 | 7,28 | 7,44 | -0,93% | 1.328.231,00 |
| 14.07.2022 | 7,60 | 7,62 | 7,50 | 7,51 | -3,35% | 870.568,00 |
| 13.07.2022 | 7,72 | 7,81 | 7,70 | 7,77 | -1,02% | 656.100,00 |
| 12.07.2022 | 7,87 | 7,93 | 7,85 | 7,85 | -0,38% | 391.174,00 |
| 11.07.2022 | 7,86 | 7,91 | 7,82 | 7,88 | -1,75% | 418.300,00 |
| 08.07.2022 | 8,02 | 8,05 | 7,98 | 8,02 | -0,37% | 418.964,00 |
| 07.07.2022 | 8,01 | 8,08 | 8,00 | 8,05 | 1,90% | 841.430,00 |
| 06.07.2022 | 7,83 | 7,94 | 7,78 | 7,90 | -6,51% | 757.411,00 |
| 05.07.2022 | 8,56 | 8,56 | 8,35 | 8,45 | -2,87% | 996.866,00 |
| 01.07.2022 | 8,60 | 8,71 | 8,57 | 8,70 | 0,69% | 666.365,00 |
| 30.06.2022 | 8,59 | 8,65 | 8,55 | 8,64 | 0,82% | 687.491,00 |
| 29.06.2022 | 8,57 | 8,63 | 8,52 | 8,57 | -0,12% | 583.645,00 |
| 28.06.2022 | 8,68 | 8,70 | 8,55 | 8,58 | 0,35% | 779.378,00 |
| 27.06.2022 | 8,55 | 8,62 | 8,54 | 8,55 | 0,12% | 568.301,00 |
| 24.06.2022 | 8,50 | 8,55 | 8,46 | 8,54 | 0,47% | 614.834,00 |
| 23.06.2022 | 8,56 | 8,60 | 8,47 | 8,50 | 2,04% | 1.105.582,00 |
| 22.06.2022 | 8,34 | 8,43 | 8,32 | 8,33 | -1,42% | 891.799,00 |
| 21.06.2022 | 8,35 | 8,45 | 8,35 | 8,45 | 5,23% | 751.607,00 |
| 17.06.2022 | 8,11 | 8,11 | 7,99 | 8,03 | 2,03% | 728.268,00 |
| 16.06.2022 | 7,93 | 7,93 | 7,83 | 7,87 | -3,32% | 650.516,00 |
| 15.06.2022 | 7,97 | 8,17 | 7,97 | 8,14 | 6,41% | 1.471.358,00 |
| 14.06.2022 | 7,59 | 7,65 | 7,57 | 7,65 | 2,14% | 720.695,00 |
| 13.06.2022 | 7,55 | 7,57 | 7,48 | 7,49 | -2,09% | 948.911,00 |
| 10.06.2022 | 7,74 | 7,74 | 7,60 | 7,65 | 0,39% | 834.031,00 |
| 09.06.2022 | 7,75 | 7,76 | 7,62 | 7,62 | -2,93% | 330.116,00 |
| 08.06.2022 | 7,88 | 7,91 | 7,82 | 7,85 | -0,13% | 891.535,00 |
| 07.06.2022 | 7,82 | 7,87 | 7,79 | 7,86 | 0,77% | 333.776,00 |
| 06.06.2022 | 7,77 | 7,83 | 7,77 | 7,80 | 2,63% | 380.071,00 |
| 03.06.2022 | 7,63 | 7,64 | 7,58 | 7,60 | -1,17% | 611.251,00 |
| 02.06.2022 | 7,63 | 7,69 | 7,59 | 7,69 | 0,65% | 966.324,00 |
| 01.06.2022 | 7,72 | 7,72 | 7,58 | 7,64 | -0,39% | 566.993,00 |
| 31.05.2022 | 7,67 | 7,71 | 7,64 | 7,67 | 1,59% | 545.319,00 |
| 27.05.2022 | 7,48 | 7,56 | 7,47 | 7,55 | 1,21% | 371.878,00 |
| 26.05.2022 | 7,35 | 7,46 | 7,34 | 7,46 | 2,19% | 909.792,00 |
| 25.05.2022 | 7,33 | 7,34 | 7,27 | 7,30 | -0,41% | 956.674,00 |
| 24.05.2022 | 7,33 | 7,36 | 7,28 | 7,33 | -0,68% | 872.661,00 |
| 23.05.2022 | 7,33 | 7,44 | 7,32 | 7,38 | 1,37% | 765.271,00 |
| 20.05.2022 | 7,33 | 7,35 | 7,20 | 7,28 | 0,00% | 912.562,00 |
| 19.05.2022 | 7,20 | 7,31 | 7,17 | 7,28 | 2,25% | 1.022.261,00 |
| 18.05.2022 | 7,19 | 7,21 | 7,10 | 7,12 | -2,06% | 479.113,00 |
| 17.05.2022 | 7,21 | 7,29 | 7,20 | 7,27 | 2,83% | 1.375.776,00 |
| 16.05.2022 | 7,11 | 7,11 | 7,02 | 7,07 | -1,67% | 872.030,00 |
| 13.05.2022 | 7,09 | 7,19 | 7,09 | 7,19 | 2,13% | 664.788,00 |
| 12.05.2022 | 7,07 | 7,09 | 6,98 | 7,04 | 0,28% | 1.312.835,00 |
| 11.05.2022 | 7,12 | 7,15 | 7,00 | 7,02 | -0,99% | 793.301,00 |
| 10.05.2022 | 7,12 | 7,17 | 7,03 | 7,09 | 1,87% | 1.248.887,00 |
| 09.05.2022 | 7,04 | 7,10 | 6,93 | 6,96 | -3,06% | 1.556.467,00 |
| 06.05.2022 | 7,15 | 7,19 | 7,08 | 7,18 | 0,00% | 1.061.879,00 |
| 05.05.2022 | 7,30 | 7,30 | 7,14 | 7,18 | -3,36% | 1.014.773,00 |
| 04.05.2022 | 7,29 | 7,45 | 7,26 | 7,43 | 1,78% | 648.921,00 |
| 03.05.2022 | 7,35 | 7,35 | 7,28 | 7,30 | 1,67% | 830.922,00 |
| 02.05.2022 | 7,20 | 7,24 | 7,10 | 7,18 | 0,14% | 773.622,00 |
| 29.04.2022 | 7,27 | 7,31 | 7,17 | 7,17 | 0,84% | 652.559,00 |
| 28.04.2022 | 7,18 | 7,18 | 7,03 | 7,11 | -0,14% | 775.922,00 |
| 27.04.2022 | 7,00 | 7,18 | 7,00 | 7,12 | 2,74% | 749.393,00 |
| 26.04.2022 | 7,05 | 7,05 | 6,93 | 6,93 | -4,94% | 841.560,00 |
| 25.04.2022 | 7,17 | 7,29 | 7,15 | 7,29 | -1,62% | 782.771,00 |
| 22.04.2022 | 7,56 | 7,57 | 7,40 | 7,41 | -0,67% | 655.494,00 |
| 21.04.2022 | 7,69 | 7,69 | 7,45 | 7,46 | -2,36% | 753.707,00 |
| 20.04.2022 | 7,69 | 7,70 | 7,64 | 7,64 | -0,39% | 491.313,00 |
| 19.04.2022 | 7,64 | 7,68 | 7,60 | 7,67 | 0,26% | 436.756,00 |
| 18.04.2022 | 7,70 | 7,70 | 7,61 | 7,65 | -0,91% | 527.240,00 |
| 14.04.2022 | 7,71 | 7,76 | 7,70 | 7,72 | 0,13% | 333.913,00 |
| 13.04.2022 | 7,65 | 7,71 | 7,63 | 7,71 | 1,18% | 323.983,00 |
| 12.04.2022 | 7,69 | 7,70 | 7,61 | 7,62 | -0,52% | 442.051,00 |
| 11.04.2022 | 7,71 | 7,77 | 7,65 | 7,66 | -1,92% | 489.133,00 |