30,000€
Echtzeit-Aktienkurs Huatai Securities Co. Ltd. (GDR)
Bid:
Ask:
Aktienkurse zur Huatai Securities Co. Ltd. (GDR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 25.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 24.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 23.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 20.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -62,50% | - |
| 19.03.2026 | 30,00 | 80,00 | 30,00 | 80,00 | 166,67% | - |
| 17.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.03.2026 | 30,00 | 60,00 | 30,00 | 30,00 | 23,97% | - |
| 13.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 12.03.2026 | 24,20 | 34,00 | 24,20 | 24,20 | 0,00% | - |
| 10.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -30,86% | - |
| 09.03.2026 | 22,60 | 35,00 | 22,60 | 35,00 | -41,67% | - |
| 06.03.2026 | 40,00 | 60,00 | 40,00 | 60,00 | -14,29% | - |
| 04.03.2026 | 34,00 | 70,00 | 34,00 | 70,00 | 105,88% | - |
| 03.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 02.03.2026 | 34,00 | 50,00 | 34,00 | 34,00 | 0,00% | - |
| 27.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 13,33% | - |
| 25.02.2026 | 30,00 | 37,50 | 30,00 | 30,00 | 0,00% | - |
| 24.02.2026 | 30,00 | 33,00 | 30,00 | 30,00 | 7,14% | - |
| 23.02.2026 | 27,00 | 30,00 | 27,00 | 28,00 | 7,69% | 1,00 |
| 20.02.2026 | 27,00 | 27,00 | 26,00 | 26,00 | 4,00% | - |
| 18.02.2026 | 22,80 | 25,00 | 22,80 | 25,00 | -7,41% | - |
| 16.02.2026 | 28,00 | 28,00 | 26,00 | 27,00 | -6,90% | - |
| 13.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 12.02.2026 | 29,00 | 29,00 | 28,00 | 28,00 | -3,45% | - |
| 11.02.2026 | 28,50 | 29,00 | 28,50 | 29,00 | 7,41% | - |
| 10.02.2026 | 28,50 | 28,50 | 27,00 | 27,00 | 3,85% | - |
| 09.02.2026 | 28,00 | 30,00 | 26,00 | 26,00 | -3,70% | - |
| 06.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 05.02.2026 | 26,50 | 27,00 | 26,50 | 27,00 | 1,89% | - |
| 04.02.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 1,92% | - |
| 03.02.2026 | 27,50 | 27,50 | 24,50 | 26,00 | 8,33% | - |
| 30.01.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 0,42% | - |
| 29.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
| 28.01.2026 | 22,60 | 23,90 | 22,60 | 23,60 | -5,60% | - |
| 27.01.2026 | 24,30 | 27,50 | 23,90 | 25,00 | 2,04% | - |
| 26.01.2026 | 23,50 | 24,50 | 23,50 | 24,50 | 12,39% | - |
| 23.01.2026 | 23,10 | 23,10 | 21,80 | 21,80 | -0,91% | - |
| 22.01.2026 | 23,10 | 23,20 | 22,00 | 22,00 | -4,35% | - |
| 21.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 19.01.2026 | 26,20 | 26,20 | 22,00 | 22,00 | -16,03% | - |
| 16.01.2026 | 25,20 | 26,20 | 23,20 | 26,20 | 0,77% | - |
| 14.01.2026 | 25,20 | 27,00 | 25,20 | 26,00 | 4,42% | - |
| 12.01.2026 | 25,20 | 25,20 | 24,90 | 24,90 | 0,40% | - |
| 09.01.2026 | 25,20 | 25,20 | 24,70 | 24,80 | 6,90% | - |
| 08.01.2026 | 22,00 | 23,20 | 22,00 | 23,20 | -5,69% | - |
| 07.01.2026 | 23,00 | 24,60 | 21,80 | 24,60 | 12,84% | - |
| 06.01.2026 | 22,90 | 22,90 | 21,80 | 21,80 | -11,38% | - |
| 02.01.2026 | 23,50 | 25,30 | 21,90 | 24,60 | 48,19% | - |
| 29.12.2025 | 16,60 | 20,05 | 16,60 | 16,60 | -29,06% | - |
| 22.12.2025 | 20,00 | 23,40 | 20,00 | 23,40 | 40,12% | - |
| 11.12.2025 | 20,05 | 20,05 | 16,70 | 16,70 | -17,53% | - |
| 02.12.2025 | 20,20 | 20,25 | 20,20 | 20,25 | 19,12% | - |
| 07.11.2025 | 20,40 | 20,40 | 17,00 | 17,00 | 1,19% | - |
| 30.10.2025 | 20,25 | 20,35 | 16,80 | 16,80 | 0,00% | - |
| 28.10.2025 | 16,80 | 20,20 | 16,80 | 16,80 | 0,00% | - |
| 27.10.2025 | 20,20 | 20,20 | 16,80 | 16,80 | 0,00% | - |
| 21.10.2025 | 20,20 | 20,25 | 16,80 | 16,80 | 0,00% | - |
| 20.10.2025 | 16,80 | 20,20 | 16,80 | 16,80 | 0,00% | - |
| 16.10.2025 | 20,20 | 20,20 | 16,80 | 16,80 | -0,59% | - |
| 14.10.2025 | 20,35 | 20,35 | 16,90 | 16,90 | -0,59% | - |
| 13.10.2025 | 20,20 | 20,35 | 17,00 | 17,00 | 1,19% | - |
| 09.10.2025 | 20,20 | 20,40 | 16,80 | 16,80 | 0,60% | - |
| 06.10.2025 | 20,05 | 20,05 | 16,70 | 16,70 | 0,00% | - |
| 03.10.2025 | 20,05 | 20,05 | 16,70 | 16,70 | 0,00% | - |
| 02.10.2025 | 20,05 | 20,10 | 16,70 | 16,70 | 0,60% | - |
| 01.10.2025 | 20,00 | 20,05 | 16,60 | 16,60 | -0,60% | - |
| 30.09.2025 | 20,05 | 20,05 | 16,70 | 16,70 | 0,00% | - |
| 29.09.2025 | 20,05 | 20,05 | 16,70 | 16,70 | 0,00% | - |
| 25.09.2025 | 20,05 | 20,20 | 16,70 | 16,70 | 0,60% | - |
| 24.09.2025 | 19,90 | 20,05 | 16,60 | 16,60 | 0,00% | - |
| 23.09.2025 | 19,90 | 19,90 | 16,60 | 16,60 | -0,60% | - |
| 22.09.2025 | 20,05 | 20,05 | 16,70 | 16,70 | 0,60% | - |
| 18.09.2025 | 19,90 | 20,00 | 16,60 | 16,60 | 0,00% | - |
| 16.09.2025 | 19,90 | 20,00 | 16,60 | 16,60 | -0,60% | - |
| 12.09.2025 | 16,70 | 20,05 | 16,70 | 16,70 | 0,00% | - |
| 11.09.2025 | 20,05 | 20,10 | 16,70 | 16,70 | 0,00% | - |
| 10.09.2025 | 20,05 | 20,05 | 16,70 | 16,70 | -16,50% | - |
| 05.09.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,50% | - |
| 03.09.2025 | 20,20 | 20,20 | 20,10 | 20,10 | 0,25% | - |
| 28.08.2025 | 20,10 | 20,20 | 20,05 | 20,05 | -0,99% | - |
| 27.08.2025 | 20,25 | 20,25 | 20,20 | 20,25 | 0,25% | - |
| 26.08.2025 | 20,25 | 20,25 | 20,20 | 20,20 | 0,00% | - |
| 25.08.2025 | 20,05 | 20,20 | 20,05 | 20,20 | 0,00% | - |
| 21.08.2025 | 20,20 | 20,25 | 20,20 | 20,20 | 0,00% | - |
| 20.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | - |
| 15.08.2025 | 20,20 | 20,20 | 20,05 | 20,05 | 0,00% | - |
| 13.08.2025 | 20,05 | 20,10 | 20,05 | 20,05 | -0,25% | - |
| 12.08.2025 | 20,25 | 20,25 | 20,05 | 20,10 | -0,74% | - |
| 11.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 07.08.2025 | 20,10 | 20,25 | 20,10 | 20,25 | 0,00% | - |
| 06.08.2025 | 20,25 | 20,35 | 20,25 | 20,25 | 0,00% | - |
| 05.08.2025 | 20,35 | 20,40 | 20,25 | 20,25 | 0,00% | - |
| 04.08.2025 | 20,25 | 20,35 | 20,25 | 20,25 | -0,49% | - |
| 01.08.2025 | 20,35 | 20,40 | 20,35 | 20,35 | -0,25% | - |
| 30.07.2025 | 20,40 | 20,55 | 20,35 | 20,40 | 0,00% | - |
| 29.07.2025 | 20,25 | 20,40 | 20,25 | 20,40 | 0,74% | - |
| 28.07.2025 | 20,05 | 20,25 | 20,05 | 20,25 | 1,00% | - |
| 25.07.2025 | 20,00 | 20,05 | 20,00 | 20,05 | 0,25% | - |