Echtzeit-Aktienkurs China Mobile Ltd. ADR
Bid:
Ask:
Aktienkurse zur China Mobile Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2021 | 26,15 | 27,87 | 26,15 | 27,51 | 5,40% | 1.584.241,00 |
| 07.01.2021 | 26,25 | 26,78 | 25,40 | 26,10 | -5,95% | 2.000.914,00 |
| 06.01.2021 | 28,21 | 29,20 | 27,14 | 27,75 | -5,45% | 3.020.253,00 |
| 05.01.2021 | 29,99 | 30,48 | 28,56 | 29,35 | 9,27% | 1.628.034,00 |
| 04.01.2021 | 27,06 | 27,64 | 26,56 | 26,86 | -5,89% | 3.334.977,00 |
| 31.12.2020 | 28,39 | 28,68 | 28,31 | 28,54 | 0,88% | 427.933,00 |
| 30.12.2020 | 28,25 | 28,37 | 28,01 | 28,29 | -0,28% | 531.427,00 |
| 29.12.2020 | 28,95 | 29,00 | 28,34 | 28,37 | -3,57% | 844.277,00 |
| 28.12.2020 | 29,14 | 29,45 | 29,10 | 29,42 | 3,08% | 510.539,00 |
| 24.12.2020 | 28,48 | 28,61 | 28,47 | 28,54 | 1,17% | 254.809,00 |
| 23.12.2020 | 28,30 | 28,31 | 28,13 | 28,21 | 0,00% | 375.168,00 |
| 22.12.2020 | 28,05 | 28,27 | 28,02 | 28,21 | 0,14% | 486.935,00 |
| 21.12.2020 | 28,24 | 28,30 | 28,00 | 28,17 | -3,36% | 641.205,00 |
| 18.12.2020 | 29,06 | 29,26 | 29,00 | 29,15 | 2,97% | 858.410,00 |
| 17.12.2020 | 28,36 | 28,40 | 28,11 | 28,31 | -0,18% | 744.423,00 |
| 16.12.2020 | 28,50 | 28,62 | 28,26 | 28,36 | -0,32% | 560.012,00 |
| 15.12.2020 | 28,58 | 28,66 | 28,39 | 28,45 | -0,28% | 600.304,00 |
| 14.12.2020 | 28,61 | 28,69 | 28,43 | 28,53 | 0,85% | 452.089,00 |
| 11.12.2020 | 28,63 | 28,65 | 28,23 | 28,29 | -1,94% | 492.250,00 |
| 10.12.2020 | 28,83 | 29,04 | 28,77 | 28,85 | -0,48% | 404.975,00 |
| 09.12.2020 | 29,22 | 29,22 | 28,91 | 28,99 | -1,16% | 492.733,00 |
| 08.12.2020 | 29,37 | 29,39 | 29,19 | 29,33 | -1,08% | 364.967,00 |
| 07.12.2020 | 29,85 | 29,85 | 29,31 | 29,65 | -0,60% | 695.805,00 |
| 04.12.2020 | 30,05 | 30,14 | 29,68 | 29,83 | -1,71% | 468.812,00 |
| 03.12.2020 | 30,43 | 30,53 | 30,05 | 30,35 | 0,26% | 426.191,00 |
| 02.12.2020 | 30,01 | 30,36 | 30,01 | 30,27 | 1,82% | 291.062,00 |
| 01.12.2020 | 29,97 | 29,97 | 29,71 | 29,73 | -0,40% | 333.755,00 |
| 30.11.2020 | 30,33 | 30,33 | 29,81 | 29,85 | -2,16% | 309.915,00 |
| 27.11.2020 | 30,57 | 30,57 | 30,46 | 30,51 | 0,36% | 349.475,00 |
| 25.11.2020 | 30,80 | 30,80 | 30,30 | 30,40 | -1,36% | 898.173,00 |
| 24.11.2020 | 30,31 | 31,10 | 30,30 | 30,82 | 2,94% | 688.605,00 |
| 23.11.2020 | 30,17 | 30,17 | 29,85 | 29,94 | -1,25% | 421.938,00 |
| 20.11.2020 | 30,31 | 30,37 | 30,17 | 30,32 | 0,30% | 306.113,00 |
| 19.11.2020 | 30,42 | 30,45 | 30,13 | 30,23 | 0,33% | 414.090,00 |
| 18.11.2020 | 30,60 | 30,60 | 30,06 | 30,13 | -2,11% | 570.770,00 |
| 17.11.2020 | 31,04 | 31,04 | 30,75 | 30,78 | -2,41% | 612.590,00 |
| 16.11.2020 | 31,55 | 31,59 | 31,22 | 31,54 | -0,54% | 394.769,00 |
| 13.11.2020 | 31,75 | 32,12 | 31,61 | 31,71 | -4,17% | 726.706,00 |
| 12.11.2020 | 34,00 | 34,01 | 33,00 | 33,09 | -4,00% | 2.504.882,00 |
| 11.11.2020 | 34,47 | 34,69 | 34,13 | 34,47 | 3,58% | 1.416.456,00 |
| 10.11.2020 | 33,44 | 33,55 | 33,26 | 33,28 | -0,18% | 1.175.645,00 |
| 09.11.2020 | 33,68 | 33,68 | 33,13 | 33,34 | 1,09% | 1.458.790,00 |
| 06.11.2020 | 32,74 | 33,04 | 32,69 | 32,98 | 1,35% | 1.184.191,00 |
| 05.11.2020 | 32,45 | 32,63 | 32,32 | 32,54 | 2,62% | 1.446.665,00 |
| 04.11.2020 | 31,56 | 31,90 | 31,44 | 31,71 | -0,41% | 1.526.141,00 |
| 03.11.2020 | 31,56 | 32,01 | 31,54 | 31,84 | 1,30% | 1.104.459,00 |
| 02.11.2020 | 31,46 | 31,65 | 31,21 | 31,43 | 2,28% | 990.392,00 |
| 30.10.2020 | 30,71 | 30,91 | 30,59 | 30,73 | -1,03% | 1.684.960,00 |
| 29.10.2020 | 31,20 | 31,24 | 30,85 | 31,05 | -0,83% | 1.298.938,00 |
| 28.10.2020 | 31,88 | 31,99 | 31,27 | 31,31 | -3,69% | 1.487.882,00 |
| 27.10.2020 | 32,35 | 32,56 | 32,27 | 32,51 | -0,64% | 786.056,00 |
| 26.10.2020 | 32,85 | 32,85 | 32,52 | 32,72 | -0,46% | 826.145,00 |
| 23.10.2020 | 32,94 | 32,94 | 32,71 | 32,87 | 0,64% | 530.711,00 |
| 22.10.2020 | 32,75 | 32,87 | 32,48 | 32,66 | -1,89% | 1.252.882,00 |
| 21.10.2020 | 33,00 | 33,49 | 33,00 | 33,29 | 2,56% | 1.054.936,00 |
| 20.10.2020 | 32,35 | 32,50 | 32,25 | 32,46 | 1,12% | 632.844,00 |
| 19.10.2020 | 32,37 | 32,37 | 32,05 | 32,10 | -0,59% | 1.046.045,00 |
| 16.10.2020 | 32,38 | 32,48 | 32,13 | 32,29 | -0,12% | 772.316,00 |
| 15.10.2020 | 32,42 | 32,43 | 32,26 | 32,33 | -1,49% | 701.881,00 |
| 14.10.2020 | 32,80 | 32,95 | 32,80 | 32,82 | 0,34% | 1.009.945,00 |
| 13.10.2020 | 32,87 | 32,96 | 32,65 | 32,71 | -0,70% | 736.699,00 |
| 12.10.2020 | 32,83 | 32,99 | 32,75 | 32,94 | 1,70% | 869.824,00 |
| 09.10.2020 | 32,46 | 32,46 | 32,16 | 32,39 | -0,67% | 1.009.724,00 |
| 08.10.2020 | 32,65 | 32,65 | 32,46 | 32,61 | -0,24% | 1.038.496,00 |
| 07.10.2020 | 32,42 | 32,73 | 32,36 | 32,69 | 2,28% | 1.235.827,00 |
| 06.10.2020 | 32,14 | 32,15 | 31,84 | 31,96 | -0,99% | 1.011.748,00 |
| 05.10.2020 | 32,14 | 32,30 | 32,05 | 32,28 | -0,12% | 1.007.661,00 |
| 02.10.2020 | 32,17 | 32,61 | 32,17 | 32,32 | -0,55% | 877.099,00 |
| 01.10.2020 | 32,27 | 32,57 | 32,24 | 32,50 | 1,06% | 1.020.689,00 |
| 30.09.2020 | 32,12 | 32,28 | 32,02 | 32,16 | 1,04% | 1.126.155,00 |
| 29.09.2020 | 31,88 | 31,92 | 31,71 | 31,83 | -2,18% | 1.459.629,00 |
| 28.09.2020 | 32,57 | 32,65 | 32,42 | 32,54 | -0,52% | 998.667,00 |
| 25.09.2020 | 32,45 | 32,76 | 32,29 | 32,71 | 1,11% | 1.160.135,00 |
| 24.09.2020 | 32,30 | 32,54 | 32,19 | 32,35 | -0,49% | 1.321.700,00 |
| 23.09.2020 | 33,12 | 33,14 | 32,51 | 32,51 | -2,08% | 1.631.954,00 |
| 22.09.2020 | 33,47 | 33,50 | 33,19 | 33,20 | -0,90% | 1.200.630,00 |
| 21.09.2020 | 33,50 | 33,54 | 33,23 | 33,50 | -1,03% | 979.879,00 |
| 18.09.2020 | 33,95 | 33,99 | 33,73 | 33,85 | -0,62% | 1.694.321,00 |
| 17.09.2020 | 33,95 | 34,09 | 33,83 | 34,06 | -0,70% | 832.463,00 |
| 16.09.2020 | 34,33 | 34,54 | 34,27 | 34,30 | -0,92% | 834.764,00 |
| 15.09.2020 | 34,75 | 34,84 | 34,60 | 34,62 | -0,20% | 695.836,00 |
| 14.09.2020 | 34,74 | 34,85 | 34,68 | 34,69 | 1,14% | 1.206.333,00 |
| 11.09.2020 | 34,25 | 34,49 | 34,03 | 34,30 | 0,50% | 1.016.720,00 |
| 10.09.2020 | 34,50 | 34,53 | 34,13 | 34,13 | -2,65% | 1.089.165,00 |
| 09.09.2020 | 34,74 | 35,17 | 34,72 | 35,06 | 1,89% | 926.894,00 |
| 08.09.2020 | 34,23 | 34,61 | 34,13 | 34,41 | 0,15% | 894.470,00 |
| 04.09.2020 | 34,22 | 34,40 | 33,82 | 34,36 | 0,79% | 1.259.814,00 |
| 03.09.2020 | 34,43 | 34,43 | 34,01 | 34,09 | -0,99% | 1.119.666,00 |
| 02.09.2020 | 34,40 | 34,58 | 34,32 | 34,43 | -0,84% | 1.128.139,00 |
| 01.09.2020 | 35,00 | 35,00 | 34,63 | 34,72 | -0,88% | 932.259,00 |
| 31.08.2020 | 35,24 | 35,24 | 34,90 | 35,03 | -3,68% | 1.040.834,00 |
| 28.08.2020 | 36,01 | 36,37 | 35,90 | 36,37 | 1,17% | 1.108.630,00 |
| 27.08.2020 | 36,10 | 36,17 | 35,73 | 35,95 | -2,86% | 944.137,00 |
| 26.08.2020 | 37,12 | 37,13 | 36,82 | 37,01 | -1,88% | 953.381,00 |
| 25.08.2020 | 37,83 | 37,84 | 37,56 | 37,72 | -0,45% | 690.747,00 |
| 24.08.2020 | 37,96 | 38,06 | 37,83 | 37,89 | 0,82% | 869.082,00 |
| 21.08.2020 | 37,45 | 37,70 | 37,27 | 37,58 | 0,62% | 528.028,00 |
| 20.08.2020 | 36,98 | 37,40 | 36,96 | 37,35 | -0,61% | 723.930,00 |
| 19.08.2020 | 38,00 | 38,00 | 37,53 | 37,58 | -2,08% | 1.048.011,00 |
| 18.08.2020 | 38,54 | 38,69 | 38,31 | 38,38 | 1,35% | 1.304.635,00 |