Echtzeit-Aktienkurs China Eastern Airlines
Bid:
Ask:
Aktienkurse zur China Eastern Airlines Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 22,72 | 23,36 | 21,45 | 22,77 | -0,20% | - |
25.02.2021 | 23,30 | 23,30 | 22,82 | 22,82 | -5,23% | - |
24.02.2021 | 23,83 | 25,07 | 23,46 | 24,08 | -1,03% | - |
23.02.2021 | 24,27 | 24,75 | 23,01 | 24,33 | 8,16% | - |
22.02.2021 | 22,62 | 22,62 | 22,49 | 22,49 | -1,45% | - |
19.02.2021 | 22,84 | 22,97 | 22,27 | 22,82 | 4,20% | - |
18.02.2021 | 22,25 | 22,75 | 21,21 | 21,90 | 0,05% | - |
17.02.2021 | 22,56 | 23,63 | 21,20 | 21,89 | 0,92% | - |
16.02.2021 | 22,50 | 22,50 | 21,06 | 21,69 | -2,63% | - |
12.02.2021 | 22,23 | 22,94 | 21,67 | 22,28 | 0,47% | - |
11.02.2021 | 22,24 | 23,01 | 21,66 | 22,17 | 3,91% | - |
10.02.2021 | 21,69 | 22,44 | 20,68 | 21,34 | -4,28% | - |
09.02.2021 | 22,30 | 22,42 | 21,54 | 22,29 | 2,15% | - |
08.02.2021 | 21,76 | 21,86 | 21,22 | 21,82 | 1,14% | - |
05.02.2021 | 21,42 | 21,95 | 20,90 | 21,58 | 4,50% | - |
04.02.2021 | 20,64 | 20,70 | 19,91 | 20,65 | 0,81% | - |
03.02.2021 | 19,87 | 21,07 | 19,81 | 20,48 | -1,01% | - |
02.02.2021 | 20,86 | 21,31 | 20,22 | 20,69 | 0,78% | - |
01.02.2021 | 20,36 | 20,53 | 20,36 | 20,53 | 2,52% | - |
29.01.2021 | 20,33 | 21,36 | 19,66 | 20,03 | 0,28% | - |
28.01.2021 | 20,06 | 21,03 | 19,81 | 19,97 | 0,55% | - |
27.01.2021 | 20,03 | 20,63 | 19,84 | 19,86 | -4,79% | - |
26.01.2021 | 20,27 | 20,87 | 20,27 | 20,86 | 3,78% | - |
25.01.2021 | 20,07 | 20,71 | 19,97 | 20,10 | -0,57% | - |
22.01.2021 | 20,20 | 20,69 | 20,11 | 20,22 | -2,58% | - |
21.01.2021 | 20,79 | 21,44 | 20,70 | 20,75 | -1,52% | - |
20.01.2021 | 20,69 | 21,67 | 20,64 | 21,07 | -1,20% | - |
19.01.2021 | 21,35 | 21,95 | 21,31 | 21,33 | 3,77% | - |
15.01.2021 | 20,54 | 21,44 | 20,50 | 20,55 | -1,37% | - |
14.01.2021 | 21,01 | 21,79 | 20,83 | 20,84 | -0,69% | - |
13.01.2021 | 21,32 | 22,39 | 20,95 | 20,98 | 0,70% | - |
12.01.2021 | 20,92 | 21,42 | 20,80 | 20,84 | 1,26% | - |
11.01.2021 | 20,64 | 21,13 | 20,35 | 20,58 | -4,94% | - |
08.01.2021 | 21,64 | 22,19 | 21,10 | 21,65 | 0,25% | - |
07.01.2021 | 22,13 | 22,13 | 21,07 | 21,59 | -1,48% | - |
06.01.2021 | 21,94 | 22,48 | 21,51 | 21,92 | -0,97% | - |
05.01.2021 | 21,89 | 22,49 | 21,30 | 22,13 | 2,01% | - |
04.01.2021 | 22,56 | 22,56 | 21,27 | 21,70 | 0,81% | - |
31.12.2020 | 23,21 | 23,21 | 21,04 | 21,52 | -1,01% | - |
30.12.2020 | 21,23 | 22,55 | 21,19 | 21,74 | -0,64% | - |
29.12.2020 | 21,41 | 22,08 | 21,41 | 21,88 | 1,23% | - |
28.12.2020 | 21,74 | 23,17 | 21,59 | 21,62 | 0,05% | - |
24.12.2020 | 23,10 | 23,10 | 21,06 | 21,61 | 0,70% | - |
23.12.2020 | 21,52 | 22,87 | 20,84 | 21,46 | -0,58% | - |
22.12.2020 | 21,57 | 22,19 | 21,55 | 21,58 | -1,62% | - |
21.12.2020 | 21,73 | 22,39 | 21,73 | 21,94 | -4,26% | - |
18.12.2020 | 22,87 | 23,38 | 22,13 | 22,91 | 0,57% | - |
17.12.2020 | 23,85 | 23,85 | 22,13 | 22,78 | 2,08% | - |
16.12.2020 | 22,46 | 23,18 | 21,63 | 22,32 | -1,76% | - |
15.12.2020 | 22,44 | 23,40 | 21,73 | 22,72 | -2,05% | - |
14.12.2020 | 23,24 | 23,28 | 22,44 | 23,19 | 1,96% | - |
11.12.2020 | 22,85 | 23,43 | 22,12 | 22,75 | -1,00% | - |
10.12.2020 | 22,81 | 23,39 | 22,11 | 22,98 | 0,72% | - |
09.12.2020 | 22,77 | 23,25 | 22,35 | 22,81 | -98,94% | - |
08.12.2020 | 22,66 | 2.158,31 | 22,66 | 2.158,31 | 9.165,14% | - |
07.12.2020 | 23,39 | 23,90 | 22,78 | 23,30 | -2,61% | - |
04.12.2020 | 23,93 | 24,77 | 23,56 | 23,92 | -0,95% | - |
03.12.2020 | 23,05 | 24,69 | 23,05 | 24,15 | 7,57% | - |
02.12.2020 | 22,93 | 22,93 | 21,41 | 22,45 | -3,32% | - |
01.12.2020 | 23,89 | 24,00 | 22,49 | 23,22 | 2,97% | - |
30.11.2020 | 22,18 | 22,89 | 22,06 | 22,55 | -2,49% | - |
27.11.2020 | 22,74 | 24,06 | 22,74 | 23,13 | 0,63% | - |
25.11.2020 | 22,74 | 23,65 | 22,17 | 22,98 | -1,54% | - |
24.11.2020 | 22,41 | 23,66 | 22,41 | 23,34 | 5,75% | - |
23.11.2020 | 22,18 | 22,28 | 22,06 | 22,07 | -2,50% | - |
20.11.2020 | 22,47 | 23,28 | 21,97 | 22,64 | -0,96% | - |
19.11.2020 | 22,93 | 23,44 | 22,23 | 22,86 | -0,22% | - |
18.11.2020 | 22,32 | 23,82 | 22,30 | 22,91 | -2,18% | - |
17.11.2020 | 23,59 | 24,12 | 22,87 | 23,42 | 4,93% | - |
16.11.2020 | 23,10 | 23,22 | 22,28 | 22,32 | -0,98% | - |
13.11.2020 | 22,30 | 22,90 | 21,68 | 22,54 | 1,53% | - |
12.11.2020 | 23,97 | 23,97 | 21,81 | 22,20 | -3,88% | - |
11.11.2020 | 23,07 | 23,19 | 22,55 | 23,09 | 1,14% | - |
10.11.2020 | 22,65 | 23,27 | 21,64 | 22,83 | 1,42% | - |
09.11.2020 | 22,51 | 23,52 | 22,04 | 22,51 | 8,01% | - |
06.11.2020 | 19,55 | 21,48 | 19,55 | 20,84 | -0,69% | - |
05.11.2020 | 20,78 | 21,57 | 20,08 | 20,99 | 1,08% | - |
04.11.2020 | 20,66 | 21,34 | 20,13 | 20,76 | 3,93% | - |
03.11.2020 | 19,97 | 20,63 | 19,39 | 19,98 | 1,45% | - |
02.11.2020 | 19,65 | 20,22 | 19,08 | 19,69 | -0,30% | - |
30.10.2020 | 19,66 | 20,33 | 19,31 | 19,75 | -2,47% | - |
29.10.2020 | 20,08 | 20,71 | 19,60 | 20,25 | 0,85% | - |
28.10.2020 | 20,22 | 20,62 | 19,85 | 20,08 | -7,95% | - |
27.10.2020 | 21,82 | 21,82 | 21,82 | 21,82 | 1,00% | - |
26.10.2020 | 21,71 | 22,17 | 21,06 | 21,60 | 0,89% | - |
23.10.2020 | 21,71 | 22,39 | 21,34 | 21,41 | 0,71% | - |
22.10.2020 | 20,88 | 21,36 | 20,51 | 21,26 | -0,84% | - |
21.10.2020 | 21,62 | 21,69 | 21,42 | 21,44 | 4,51% | - |
20.10.2020 | 20,90 | 21,10 | 20,50 | 20,52 | -2,12% | - |
19.10.2020 | 21,24 | 21,77 | 20,55 | 20,96 | -1,18% | - |
16.10.2020 | 20,76 | 21,39 | 20,75 | 21,21 | 3,04% | - |
15.10.2020 | 20,67 | 21,21 | 20,55 | 20,59 | -3,38% | - |
14.10.2020 | 21,22 | 21,32 | 0,00 | 21,31 | -2,87% | - |
13.10.2020 | 21,69 | 22,50 | 21,66 | 21,94 | -2,05% | - |
12.10.2020 | 20,54 | 22,45 | 20,54 | 22,40 | -1,19% | - |
09.10.2020 | 22,22 | 22,73 | 21,33 | 22,67 | -0,18% | - |
08.10.2020 | 22,72 | 23,26 | 22,34 | 22,71 | 3,25% | - |
07.10.2020 | 20,76 | 22,52 | 20,76 | 21,99 | 0,64% | - |
06.10.2020 | 21,52 | 22,51 | 21,52 | 21,85 | 1,18% | - |
05.10.2020 | 21,51 | 22,00 | 20,84 | 21,60 | -0,76% | - |