AVIC Aircraft Co Ltd (000768.SHE) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	23.40	24.07	23.30	23.59	+1.72%	35,321,601
2026-10-15	23.41	23.58	23.03	23.19	-1.86%	25,763,764
2026-10-14	23.63	24.20	23.24	23.63	+0.94%	49,028,055
2026-10-13	22.01	23.58	21.88	23.41	+6.12%	59,205,152
2026-10-12	22.40	22.75	22.04	22.06	-1.12%	16,196,311
2026-10-09	22.55	22.73	21.97	22.31	-1.28%	19,646,434
2026-10-08	23.12	23.46	22.48	22.60	-2.25%	21,086,109
2026-09-30	22.51	23.38	22.51	23.12	+2.76%	31,835,348
2026-09-29	22.93	22.94	22.04	22.50	-1.83%	28,623,051
2026-09-28	22.20	23.05	22.02	22.92	+3.71%	42,177,406
2026-09-24	22.63	22.77	22.06	22.10	-2.69%	18,065,061
2026-09-23	22.90	22.96	22.47	22.71	-0.57%	15,413,600
2026-09-22	23.05	23.20	22.55	22.84	-0.31%	19,620,354
2026-09-21	22.35	23.23	22.28	22.91	+2.51%	21,903,391
2026-09-18	22.31	22.73	22.20	22.35	+0.59%	17,347,436
2026-09-17	22.35	22.68	22.19	22.22	-0.58%	15,057,887
2026-09-16	22.25	22.46	21.95	22.35	+0.22%	20,767,156
2026-09-15	22.74	22.74	22.20	22.30	-1.41%	18,668,270
2026-09-14	23.50	23.50	22.54	22.62	-3.91%	32,415,994
2026-09-11	23.29	23.60	23.05	23.54	+0.17%	28,529,096
2026-09-10	23.77	24.04	23.49	23.50	-1.88%	29,276,768
2026-09-09	23.41	24.36	23.37	23.95	+1.70%	39,580,684
2026-09-08	23.31	23.73	23.18	23.55	+1.16%	23,658,500
2026-09-07	23.48	23.63	22.91	23.28	-1.77%	38,789,648
2026-09-04	23.01	23.87	22.96	23.70	+2.86%	53,457,938
2026-09-03	23.29	23.39	22.86	23.04	+0.09%	36,796,430
2026-09-02	22.64	23.66	22.64	23.02	+1.77%	71,010,859
2026-09-01	21.90	22.96	21.80	22.62	+3.01%	49,796,492
2026-08-31	21.86	22.17	21.54	21.96	+1.10%	27,154,451
2026-08-28	21.40	21.90	21.12	21.72	+2.45%	38,247,254
2026-08-27	20.65	21.28	20.60	21.20	+2.32%	26,198,768
2026-08-26	20.35	21.02	20.31	20.72	+1.27%	27,657,031
2026-08-25	20.70	20.90	20.32	20.46	-4.21%	34,475,551
2026-08-24	20.93	21.65	20.78	21.36	+1.91%	24,670,037
2026-08-21	20.84	21.07	20.72	20.96	+0.10%	11,583,241
2026-08-20	20.87	21.15	20.84	20.94	+0.53%	12,746,752
2026-08-19	21.50	21.60	20.80	20.83	-3.12%	22,819,254
2026-08-18	21.59	21.61	21.22	21.50	-0.46%	18,357,969
2026-08-17	21.44	21.72	21.26	21.60	+0.79%	23,485,547
2026-08-14	20.88	22.00	20.84	21.43	+2.58%	49,467,746
2026-08-13	21.14	21.25	20.85	20.89	-0.52%	19,382,186
2026-08-12	20.95	21.06	20.92	21.00	-0.05%	12,207,502
2026-08-11	21.30	21.33	21.01	21.01	-2.46%	24,052,381
2026-08-10	20.73	21.64	20.65	21.54	+3.86%	37,668,254
2026-08-07	20.73	20.83	20.59	20.74	-0.43%	16,639,172
2026-08-06	20.88	20.95	20.57	20.83	-0.14%	20,124,920
2026-08-05	20.96	21.04	20.74	20.86	-0.81%	21,581,527
2026-08-04	21.36	21.40	20.96	21.03	-1.50%	23,179,150
2026-08-03	21.07	21.39	20.93	21.35	+1.14%	23,726,557
2026-07-31	20.88	21.15	20.78	21.11	+0.72%	24,915,389
2026-07-30	20.85	21.13	20.81	20.96	-0.10%	18,781,645
2026-07-29	20.70	21.09	20.65	20.98	+1.21%	22,344,477
2026-07-28	20.56	20.79	20.40	20.73	-0.10%	17,796,992
2026-07-27	20.20	20.79	20.01	20.75	+2.17%	21,123,039
2026-07-24	20.65	21.10	20.30	20.31	-2.31%	27,925,982
2026-07-23	20.47	20.80	20.34	20.79	+1.56%	21,467,656
2026-07-22	20.39	20.57	20.17	20.47	+0.39%	19,120,973
2026-07-21	20.39	20.91	20.30	20.39	-0.05%	30,274,225
2026-07-20	19.93	20.43	19.90	20.40	+3.19%	33,071,070
2026-07-17	19.88	20.04	19.58	19.77	-0.65%	22,397,266
2026-07-16	19.76	19.98	19.67	19.90	+0.35%	14,653,350
2026-07-15	19.48	19.94	19.43	19.83	+1.38%	16,823,688
2026-07-14	19.45	19.58	19.20	19.56	+0.15%	19,250,598
2026-07-13	20.28	20.29	19.53	19.53	-4.69%	33,530,020
2026-07-10	20.01	20.93	19.80	20.49	+1.99%	37,800,742
2026-07-09	19.92	20.14	19.63	20.09	+0.70%	18,635,502
2026-07-08	20.18	20.28	19.95	19.95	-1.14%	15,402,762
2026-07-07	20.59	20.68	20.14	20.18	-1.99%	19,000,629
2026-07-06	20.88	21.08	20.51	20.59	-1.91%	22,707,564
2026-07-03	20.35	21.10	20.33	20.99	+3.30%	33,197,984
2026-07-02	20.52	20.79	20.31	20.32	-1.79%	22,317,332
2026-07-01	20.29	20.92	20.27	20.69	+1.03%	31,969,229
2026-06-30	20.16	20.51	20.12	20.48	+1.54%	26,973,535
2026-06-29	19.95	20.45	19.58	20.17	+1.31%	26,844,703
2026-06-26	19.95	20.12	19.57	19.91	-0.50%	28,237,750
2026-06-25	19.98	20.26	19.90	20.01	-0.40%	21,845,500
2026-06-24	20.35	20.42	20.05	20.09	-1.71%	21,904,324
2026-06-23	21.12	21.12	20.36	20.44	-3.31%	27,457,568
2026-06-22	20.41	21.15	20.34	21.14	+2.67%	30,854,951
2026-06-18	21.08	21.13	20.51	20.59	-3.29%	32,107,802
2026-06-17	20.89	21.37	20.67	21.29	+0.76%	34,468,767
2026-06-16	21.39	21.87	21.09	21.13	-2.31%	42,525,148
2026-06-15	21.40	21.81	21.26	21.63	-5.38%	68,745,516
2026-06-12	22.86	22.86	22.86	22.86	+10.01%	27,859,155
2026-06-11	19.82	20.98	19.64	20.78	+3.80%	42,127,504
2026-06-10	20.00	20.57	19.90	20.02	-0.65%	22,007,371
2026-06-09	20.35	20.49	19.97	20.15	-0.49%	20,163,432
2026-06-08	20.60	20.95	20.13	20.25	-3.71%	30,489,837
2026-06-05	21.03	21.26	20.98	21.03	-0.33%	21,026,263
2026-06-04	21.84	21.84	21.00	21.10	-3.61%	32,150,126
2026-06-03	22.06	22.10	21.77	21.89	-1.13%	17,738,984
2026-06-02	22.04	22.24	21.61	22.14	+0.45%	23,334,799
2026-06-01	21.85	22.09	21.71	22.04	+1.33%	16,225,860
2026-05-29	21.69	21.92	21.48	21.75	+0.28%	21,574,700
2026-05-28	21.61	21.94	21.49	21.69	-0.23%	17,725,232
2026-05-27	22.10	22.20	21.71	21.74	-2.60%	23,994,017
2026-05-26	21.69	22.33	21.36	22.32	+2.39%	37,819,259
2026-05-25	21.69	21.86	21.51	21.80	+0.23%	27,597,932
2026-05-22	22.28	22.46	21.71	21.75	-2.55%	40,151,587
2026-05-21	22.98	23.10	22.25	22.32	-2.53%	34,348,518
2026-05-20	23.22	23.27	22.81	22.90	-2.22%	30,532,730
2026-05-19	23.15	23.45	23.03	23.42	+0.95%	26,831,489
2026-05-18	23.58	23.78	23.09	23.20	-1.99%	37,237,236
2026-05-15	24.15	24.20	23.60	23.67	-2.31%	41,579,475
2026-05-14	25.26	25.32	24.20	24.23	-4.08%	54,895,968
2026-05-13	25.33	25.50	24.93	25.26	-1.14%	59,169,007
2026-05-12	24.95	25.79	24.58	25.55	+3.19%	104,108,215
2026-05-11	24.75	25.18	24.50	24.76	+1.27%	74,024,951
2026-05-08	23.49	24.50	23.42	24.45	+4.22%	72,946,274
2026-05-07	23.50	23.56	23.24	23.46	-0.21%	29,507,028
2026-05-06	23.86	23.86	23.43	23.51	+0.04%	38,043,112
2026-04-30	23.45	23.71	23.42	23.50	+0.00%	21,428,510
2026-04-29	23.26	23.54	22.92	23.50	-0.04%	23,850,947
2026-04-28	23.70	23.76	23.51	23.51	-1.01%	22,039,585
2026-04-27	23.79	23.87	23.57	23.75	-0.13%	18,275,528
2026-04-24	24.16	24.20	23.77	23.78	-2.06%	29,906,135
2026-04-23	24.20	24.99	24.02	24.28	+0.33%	36,491,573
2026-04-22	24.24	24.25	24.10	24.20	-0.66%	22,606,642
2026-04-21	24.75	24.79	24.27	24.36	-1.73%	33,205,825
2026-04-20	24.67	24.84	24.42	24.79	+0.49%	32,466,200
2026-04-17	24.67	24.75	24.32	24.67	-0.20%	19,037,867
2026-04-16	24.70	24.88	24.51	24.72	+0.20%	20,055,810
2026-04-15	25.20	25.21	24.61	24.67	-0.80%	26,077,544
2026-04-14	24.85	24.97	24.70	24.87	+0.08%	22,119,250
2026-04-13	24.36	25.20	24.25	24.85	+1.80%	30,058,983
2026-04-10	24.16	24.59	24.16	24.41	+1.45%	22,638,174
2026-04-09	24.40	24.41	24.03	24.06	-2.31%	22,891,463
2026-04-08	24.48	24.65	24.22	24.63	+3.40%	24,349,268
2026-04-07	24.02	24.16	23.72	23.82	-0.83%	16,964,238
2026-04-03	24.37	24.50	23.85	24.02	-1.44%	17,944,108
2026-04-02	24.69	24.88	24.28	24.37	-1.38%	17,401,665
2026-04-01	24.98	25.06	24.58	24.71	+0.20%	19,712,148
2026-03-31	25.08	25.41	24.60	24.66	-1.75%	26,439,121
2026-03-30	24.70	25.22	24.63	25.10	+0.28%	21,604,324
2026-03-27	24.23	25.18	24.18	25.03	+1.79%	17,978,975
2026-03-26	25.09	25.09	24.50	24.59	-2.34%	22,429,679
2026-03-25	24.63	25.23	24.63	25.18	+2.23%	27,828,368
2026-03-24	24.75	24.90	24.26	24.63	+0.82%	25,093,328
2026-03-23	25.08	25.28	24.24	24.43	-4.27%	36,448,889
2026-03-20	25.94	25.98	25.33	25.52	-0.93%	22,939,029
2026-03-19	26.28	26.34	25.60	25.76	-3.41%	28,494,966
2026-03-18	26.55	26.72	26.27	26.67	+0.68%	18,521,077
2026-03-17	27.00	27.09	26.44	26.49	-1.60%	21,782,130
2026-03-16	26.90	27.10	26.55	26.92	+0.15%	24,857,200
2026-03-13	27.11	27.36	26.70	26.88	-1.57%	27,649,043
2026-03-12	28.19	28.20	27.00	27.31	-3.16%	48,129,410
2026-03-11	29.07	29.18	28.13	28.20	-2.83%	43,691,659
2026-03-10	28.95	29.49	28.80	29.02	+0.90%	30,766,771
2026-03-09	29.28	29.32	28.31	28.76	-3.49%	45,520,974
2026-03-06	29.05	30.59	28.93	29.80	+2.76%	59,276,891
2026-03-05	29.22	29.47	28.68	29.00	-0.65%	35,378,447
2026-03-04	28.26	29.65	28.23	29.19	+1.64%	40,086,527
2026-03-03	31.04	31.05	28.65	28.72	-8.15%	80,234,224
2026-03-02	31.16	31.49	30.43	31.27	+1.43%	81,466,769
2026-02-27	30.92	31.55	30.50	30.83	-0.58%	51,590,008
2026-02-26	30.41	31.36	30.01	31.01	+1.67%	61,636,391
2026-02-25	30.46	30.78	29.98	30.50	+0.07%	43,291,798
2026-02-24	30.55	30.84	30.16	30.48	+0.33%	49,608,318
2026-02-13	29.92	30.77	29.85	30.38	+1.06%	58,409,522
2026-02-12	29.39	30.41	29.20	30.06	+2.24%	39,115,596
2026-02-11	29.89	30.06	29.36	29.40	-2.10%	33,388,622
2026-02-10	29.39	30.57	28.97	30.03	+2.60%	53,136,118
2026-02-09	29.51	29.63	29.06	29.27	+0.38%	33,357,052
2026-02-06	29.95	30.20	28.97	29.16	-3.06%	42,110,894
2026-02-05	30.48	31.00	29.99	30.08	-1.51%	43,378,531
2026-02-04	29.11	31.00	28.99	30.54	+4.70%	74,115,096
2026-02-03	28.44	29.38	28.30	29.17	+3.66%	45,644,015
2026-02-02	28.20	28.75	27.99	28.14	-0.39%	39,919,419
2026-01-30	28.94	29.28	28.06	28.25	-2.62%	44,792,978
2026-01-29	29.68	30.29	28.98	29.01	-2.72%	57,282,115
2026-01-28	30.21	30.76	29.69	29.82	-1.09%	52,579,558
2026-01-27	29.14	30.66	29.00	30.15	+3.08%	64,172,416
2026-01-26	30.68	30.74	29.15	29.25	-3.56%	61,431,436
2026-01-23	31.12	31.18	30.15	30.33	-2.38%	60,593,570
2026-01-22	30.60	31.96	30.58	31.07	+2.07%	76,979,426
2026-01-21	30.06	31.00	30.00	30.44	+1.40%	73,815,310
2026-01-20	30.02	30.85	29.61	30.02	-0.56%	61,473,205
2026-01-19	28.06	30.51	27.95	30.19	+7.13%	101,069,473
2026-01-16	28.90	28.92	28.11	28.18	-2.15%	47,041,563
2026-01-15	27.85	29.33	27.80	28.80	+2.75%	73,841,475
2026-01-14	28.46	29.09	27.81	28.03	-1.96%	75,344,883
2026-01-13	30.20	30.20	28.51	28.59	-6.51%	102,243,321
2026-01-12	30.16	31.12	30.16	30.58	+2.04%	100,099,069
2026-01-09	30.00	30.78	29.45	29.97	+0.57%	124,777,395
2026-01-08	28.09	30.05	27.90	29.80	+5.60%	128,407,318
2026-01-07	28.58	29.24	28.00	28.22	-0.91%	123,870,544
2026-01-06	25.80	28.48	25.73	28.48	+10.00%	123,249,259
2026-01-05	25.70	26.09	25.38	25.89	+2.01%	47,963,967
2025-12-31	25.07	25.50	25.01	25.38	+1.36%	31,680,101
2025-12-30	25.30	25.42	24.94	25.04	-1.03%	26,542,343
2025-12-29	25.15	25.54	24.99	25.30	+0.64%	29,937,756
2025-12-26	25.20	25.33	24.90	25.14	-0.48%	26,874,318
2025-12-25	24.66	25.58	24.66	25.26	+1.69%	45,469,655
2025-12-24	24.28	24.88	24.19	24.84	+2.14%	27,141,345
2025-12-23	24.66	24.74	24.26	24.32	-1.34%	20,119,055
2025-12-22	24.85	24.95	24.58	24.65	-0.56%	22,628,197
2025-12-19	24.40	24.90	24.36	24.79	+1.52%	33,663,181
2025-12-18	24.05	24.77	24.01	24.42	+0.83%	25,892,652
2025-12-17	24.03	24.49	23.87	24.22	+0.75%	19,781,196
2025-12-16	24.40	24.40	23.80	24.04	-1.72%	22,392,851
2025-12-15	24.04	24.66	24.00	24.46	+1.45%	33,816,677
2025-12-12	23.83	24.11	23.75	24.11	+1.13%	17,215,802
2025-12-11	23.99	24.33	23.84	23.84	-0.54%	19,743,080
2025-12-10	23.78	23.99	23.64	23.97	+0.76%	12,012,952
2025-12-09	24.00	24.09	23.77	23.79	-1.29%	13,322,700
2025-12-08	24.00	24.34	24.00	24.10	+0.54%	21,359,689
2025-12-05	23.72	24.05	23.55	23.97	+1.05%	14,966,102
2025-12-04	23.74	23.96	23.70	23.72	-0.59%	14,077,301
2025-12-03	24.08	24.10	23.79	23.86	-1.00%	16,696,646
2025-12-02	24.23	24.24	24.07	24.10	-0.74%	11,359,002
2025-12-01	24.28	24.39	24.21	24.28	+0.21%	14,175,889
2025-11-28	24.20	24.25	24.07	24.23	+0.12%	12,275,712
2025-11-27	24.28	24.32	24.12	24.20	-0.58%	15,323,151
2025-11-26	24.77	24.77	24.26	24.34	-1.93%	21,328,088
2025-11-25	24.82	24.93	24.73	24.82	-1.00%	18,817,447
2025-11-24	24.38	25.11	24.34	25.07	+2.83%	23,401,315
2025-11-21	24.55	24.82	24.04	24.38	-1.26%	22,205,592
2025-11-20	25.00	25.06	24.60	24.69	-1.63%	16,962,326
2025-11-19	24.85	25.38	24.81	25.10	+0.84%	19,174,746
2025-11-18	25.12	25.12	24.80	24.89	-0.99%	14,730,479
2025-11-17	25.50	25.54	25.08	25.14	+0.52%	23,028,176
2025-11-14	25.05	25.28	24.94	25.01	-0.44%	14,420,743
2025-11-13	25.02	25.12	24.95	25.12	+0.08%	9,540,050
2025-11-12	25.24	25.25	24.90	25.10	-0.75%	15,325,853
2025-11-11	25.51	25.55	25.20	25.29	-0.55%	12,576,885
2025-11-10	25.31	25.52	25.14	25.43	+0.39%	12,302,301
2025-11-07	25.33	25.42	25.20	25.33	-0.55%	10,751,673
2025-11-06	25.11	25.65	25.08	25.47	+1.19%	18,900,298
2025-11-05	25.10	25.24	24.99	25.17	-0.24%	13,365,122
2025-11-04	25.65	25.69	25.12	25.23	-1.94%	18,037,022
2025-11-03	25.59	25.74	25.35	25.73	+0.23%	14,744,469
2025-10-31	25.66	25.77	25.55	25.67	-0.16%	16,005,299
2025-10-30	26.01	26.01	25.63	25.71	-1.12%	18,917,981
2025-10-29	26.05	26.05	25.85	26.00	-0.42%	17,439,988
2025-10-28	25.91	26.28	25.63	26.11	+0.77%	26,601,671
2025-10-27	25.95	26.05	25.76	25.91	-0.12%	18,601,022
2025-10-24	25.70	26.19	25.70	25.94	+1.13%	22,745,539
2025-10-23	25.56	25.70	25.21	25.65	+0.47%	15,509,223
2025-10-22	25.48	25.97	25.33	25.53	-0.16%	17,967,890
2025-10-21	25.38	25.85	25.38	25.57	+0.87%	17,556,651
2025-10-20	25.63	25.86	25.15	25.35	-0.67%	21,882,257
2025-10-17	26.06	26.33	25.47	25.52	-2.78%	25,824,997
2025-10-16	26.52	26.82	26.17	26.25	-0.76%	21,438,124
2025-10-15	26.48	26.65	26.10	26.45	+0.00%	22,097,136
2025-10-14	26.84	27.20	26.39	26.45	-0.86%	31,975,340
2025-10-13	26.05	26.82	25.92	26.68	+0.41%	29,617,791
2025-10-10	26.72	27.09	26.53	26.57	-1.12%	30,565,859
2025-10-09	26.63	27.00	25.94	26.87	+0.00%	49,652,803
2025-09-30	25.69	27.23	25.58	26.87	+4.96%	68,703,507
2025-09-29	25.35	25.65	24.94	25.60	+1.07%	35,121,656

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Dez (+4.53%). Schwächster Monat: Mär (-12.07%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+2.43%
Feb+2.83%
Mär-12.07%
Apr-4.61%
Mai-0.46%
Jun+1.14%
Jul+2.70%
Aug+3.37%
Sep-2.49%
Okt-4.47%
Nov-5.83%
Dez+4.53%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von AVIC Aircraft Co Ltd (000768.SHE)?

23.59 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von 000768.SHE?

31.96 im Hoch und 19.20 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von AVIC Aircraft Co Ltd?

Historisch war der stärkste Kalendermonat von 000768.SHE der Dez (Durchschnitt +4.53%), der schwächste der Mär (Durchschnitt -12.07%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.