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 |