China Southern Airlines Company Limited
[WKN: 907982 | ISIN: US1694091091]
Aktienkurse
33,090$ 0,09%
Echtzeit-Aktienkurs China Southern Airlines Company Limited
Bid: Ask:

Aktienkurse zur China Southern Airlines Company Limited Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.02.2023 33,09 33,30 32,79 33,08 0,06% 20.024,00
01.02.2023 33,19 33,21 32,98 33,06 0,58% 15.539,00
31.01.2023 33,01 33,30 32,22 32,87 -1,32% 30.435,00
30.01.2023 33,72 33,72 32,41 33,31 -3,34% 48.809,00
27.01.2023 34,55 34,65 34,24 34,46 -1,60% 55.906,00
26.01.2023 35,06 35,42 34,81 35,02 0,32% 118.167,00
25.01.2023 34,20 35,19 33,78 34,91 1,19% 45.539,00
24.01.2023 33,01 34,64 33,01 34,50 -0,63% 48.626,00
23.01.2023 34,75 34,85 33,61 34,72 -0,09% 43.558,00
20.01.2023 35,50 35,50 34,18 34,75 -1,03% 65.351,00
19.01.2023 35,23 35,75 34,45 35,11 -1,60% 79.934,00
18.01.2023 35,53 35,96 35,00 35,68 1,08% 75.729,00
17.01.2023 35,21 35,50 34,91 35,30 -1,26% 67.023,00
13.01.2023 35,00 36,12 35,00 35,75 2,52% 62.002,00
12.01.2023 34,69 35,34 34,69 34,87 0,90% 20.148,00
11.01.2023 34,87 34,87 34,43 34,56 -3,06% 10.019,00
10.01.2023 35,33 35,65 35,09 35,65 0,00% 4.746,00
09.01.2023 35,54 35,90 35,54 35,65 3,69% 17.091,00
06.01.2023 34,23 34,41 34,21 34,38 -1,83% 7.387,00
05.01.2023 35,24 35,85 35,02 35,02 -0,54% 11.334,00
04.01.2023 34,62 35,25 34,49 35,21 4,11% 15.398,00
03.01.2023 33,50 34,19 33,50 33,82 4,38% 11.227,00
30.12.2022 32,43 32,64 32,01 32,40 -0,64% 1.910,00
29.12.2022 32,63 32,68 32,28 32,61 -0,28% 6.305,00
28.12.2022 32,93 32,93 32,32 32,70 -1,27% 8.040,00
27.12.2022 33,30 33,35 32,55 33,12 -0,78% 3.974,00
23.12.2022 33,25 33,81 33,00 33,38 -0,24% 6.617,00
22.12.2022 33,82 33,90 33,46 33,46 -0,27% 7.769,00
21.12.2022 33,55 34,00 33,55 33,55 2,22% 14.698,00
20.12.2022 32,95 33,35 32,82 32,82 0,03% 5.906,00
19.12.2022 33,55 33,87 32,64 32,81 -2,47% 10.423,00
16.12.2022 33,99 33,99 33,51 33,64 1,51% 19.908,00
15.12.2022 33,85 33,85 33,03 33,14 -3,91% 9.223,00
14.12.2022 33,92 34,49 33,72 34,49 2,53% 3.994,00
13.12.2022 33,95 34,36 33,63 33,64 0,96% 12.516,00
12.12.2022 33,85 34,20 33,02 33,32 1,83% 27.924,00
09.12.2022 32,96 32,96 32,55 32,72 0,15% 11.877,00
08.12.2022 32,15 32,79 32,15 32,67 4,75% 18.683,00
07.12.2022 30,52 31,50 30,48 31,19 3,35% 47.215,00
06.12.2022 29,77 30,50 29,77 30,18 3,53% 13.670,00
05.12.2022 30,30 30,41 28,80 29,15 0,62% 14.147,00
02.12.2022 28,05 28,97 28,05 28,97 1,12% 13.197,00
01.12.2022 28,55 28,67 28,17 28,65 -1,72% 6.438,00
30.11.2022 29,00 29,78 28,90 29,15 4,67% 17.176,00
29.11.2022 28,07 28,22 27,71 27,85 4,70% 14.968,00
28.11.2022 26,80 27,37 26,60 26,60 1,37% 19.421,00
25.11.2022 26,85 26,85 26,24 26,24 -2,56% 5.129,00
23.11.2022 27,27 27,60 26,93 26,93 1,16% 11.597,00
22.11.2022 27,34 27,34 26,62 26,62 -1,55% 10.230,00
21.11.2022 27,95 28,01 26,74 27,04 -6,14% 13.057,00
18.11.2022 28,10 28,81 27,87 28,81 -0,28% 4.769,00
17.11.2022 28,23 28,93 28,10 28,89 0,03% 3.863,00
16.11.2022 28,84 28,88 28,13 28,88 -3,28% 3.765,00
15.11.2022 28,77 30,07 28,77 29,86 4,08% 7.124,00
14.11.2022 28,61 28,75 28,41 28,69 -3,69% 7.748,00
11.11.2022 30,25 30,25 29,19 29,79 0,47% 11.670,00
10.11.2022 28,41 29,65 28,14 29,65 7,70% 10.998,00
09.11.2022 28,15 28,15 27,53 27,53 -3,77% 7.308,00
08.11.2022 28,44 29,53 28,37 28,61 -1,31% 6.087,00
07.11.2022 28,78 28,99 28,02 28,99 -1,76% 12.355,00
04.11.2022 29,23 29,80 29,01 29,51 6,04% 16.308,00
03.11.2022 27,00 27,89 26,95 27,83 2,54% 7.132,00
02.11.2022 27,27 27,60 26,82 27,14 0,04% 9.950,00
01.11.2022 27,00 27,20 26,70 27,13 3,27% 11.577,00
31.10.2022 26,30 26,97 25,84 26,27 -6,08% 14.589,00
28.10.2022 27,51 27,97 27,08 27,97 -0,11% 8.767,00
27.10.2022 27,87 28,33 27,38 28,00 -0,92% 16.182,00
26.10.2022 27,58 28,26 27,58 28,26 2,50% 15.689,00
25.10.2022 27,06 27,86 27,02 27,57 3,88% 26.303,00
24.10.2022 26,64 26,64 25,70 26,54 -7,07% 25.166,00
21.10.2022 27,75 28,57 27,47 28,56 3,74% 23.075,00
20.10.2022 27,30 27,76 27,28 27,53 3,61% 19.481,00
19.10.2022 26,99 26,99 26,50 26,57 -3,52% 10.776,00
18.10.2022 27,80 27,80 27,18 27,54 0,51% 30.280,00
17.10.2022 27,25 27,48 26,68 27,40 2,81% 25.082,00
14.10.2022 26,30 26,76 26,12 26,65 1,14% 14.930,00
13.10.2022 25,90 26,35 25,34 26,35 -1,86% 19.747,00
12.10.2022 26,05 26,85 25,87 26,85 2,48% 17.601,00
11.10.2022 26,25 26,25 25,60 26,20 -5,59% 28.872,00
10.10.2022 27,80 27,80 27,13 27,75 -4,05% 24.261,00
07.10.2022 29,02 29,45 28,55 28,92 -1,06% 10.649,00
06.10.2022 29,19 29,49 29,06 29,23 2,56% 24.515,00
05.10.2022 27,51 28,50 27,46 28,50 2,15% 27.076,00
04.10.2022 27,16 28,00 27,16 27,90 2,99% 25.798,00
03.10.2022 26,61 27,24 26,60 27,09 1,69% 17.282,00
30.09.2022 26,25 26,71 26,25 26,64 0,49% 10.341,00
29.09.2022 26,71 26,71 26,18 26,51 -4,47% 15.116,00
28.09.2022 27,17 27,75 27,17 27,75 0,65% 9.703,00
27.09.2022 26,86 27,65 26,86 27,57 4,08% 21.018,00
26.09.2022 25,91 26,58 25,91 26,49 2,08% 18.137,00
23.09.2022 25,99 26,08 25,83 25,95 -1,07% 12.606,00
22.09.2022 26,56 26,60 25,84 26,23 -3,10% 13.614,00
21.09.2022 26,60 27,07 26,60 27,07 0,89% 12.795,00
20.09.2022 26,58 27,27 26,58 26,83 0,04% 12.113,00
19.09.2022 26,25 26,92 26,25 26,82 1,48% 13.388,00
16.09.2022 26,15 26,80 26,15 26,43 1,69% 12.835,00
15.09.2022 25,73 26,65 25,52 25,99 1,52% 15.398,00
14.09.2022 26,16 26,16 25,57 25,60 -0,39% 21.786,00
13.09.2022 26,26 26,62 25,70 25,70 -1,68% 11.123,00
12.09.2022 25,90 26,15 25,66 26,14 0,97% 13.041,00