1,484€
8,74%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,45 | 1,49 | 1,44 | 1,48 | 8,30% | 1.500,00 |
| 01.04.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -0,22% | 700,00 |
| 31.03.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 3,47% | - |
| 30.03.2026 | 1,35 | 1,35 | 1,31 | 1,32 | -3,05% | - |
| 27.03.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -2,58% | - |
| 26.03.2026 | 1,38 | 1,40 | 1,37 | 1,40 | -0,74% | - |
| 25.03.2026 | 1,40 | 1,41 | 1,38 | 1,41 | -1,47% | - |
| 24.03.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 1,09% | - |
| 23.03.2026 | 1,40 | 1,43 | 1,39 | 1,42 | 0,68% | - |
| 20.03.2026 | 1,43 | 1,43 | 1,40 | 1,41 | 1,08% | - |
| 19.03.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -2,10% | - |
| 18.03.2026 | 1,43 | 1,44 | 1,42 | 1,42 | -3,28% | - |
| 17.03.2026 | 1,47 | 1,48 | 1,47 | 1,47 | 0,59% | - |
| 16.03.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 2,79% | - |
| 13.03.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -0,15% | - |
| 12.03.2026 | 1,42 | 1,43 | 1,41 | 1,42 | 0,81% | - |
| 11.03.2026 | 1,42 | 1,43 | 1,40 | 1,41 | 3,32% | 10,00 |
| 10.03.2026 | 1,36 | 1,37 | 1,35 | 1,37 | -2,03% | - |
| 09.03.2026 | 1,38 | 1,40 | 1,38 | 1,39 | -1,51% | - |
| 06.03.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 3,53% | - |
| 05.03.2026 | 1,37 | 1,38 | 1,36 | 1,37 | 0,70% | - |
| 04.03.2026 | 1,36 | 1,37 | 1,35 | 1,36 | -1,14% | - |
| 03.03.2026 | 1,38 | 1,38 | 1,35 | 1,37 | -0,44% | 3.414,00 |
| 02.03.2026 | 1,38 | 1,38 | 1,37 | 1,38 | -0,88% | - |
| 27.02.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -1,37% | - |
| 26.02.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -3,22% | - |
| 25.02.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 1,09% | - |
| 24.02.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 0,80% | - |
| 23.02.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 0,64% | - |
| 20.02.2026 | 1,44 | 1,45 | 1,42 | 1,42 | -0,29% | 930,00 |
| 19.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,58% | - |
| 18.02.2026 | 1,42 | 1,42 | 1,41 | 1,42 | -0,19% | - |
| 17.02.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 0,47% | - |
| 16.02.2026 | 1,40 | 1,42 | 1,40 | 1,41 | 1,68% | - |
| 13.02.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,06% | - |
| 12.02.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -1,02% | - |
| 11.02.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,76% | - |
| 10.02.2026 | 1,41 | 1,41 | 1,39 | 1,40 | -2,16% | 5.500,00 |
| 09.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -0,90% | - |
| 06.02.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 0,73% | - |
| 05.02.2026 | 1,43 | 1,45 | 1,43 | 1,43 | 1,01% | - |
| 04.02.2026 | 1,40 | 1,43 | 1,40 | 1,41 | 1,36% | 35,00 |
| 03.02.2026 | 1,41 | 1,42 | 1,39 | 1,40 | 0,53% | 73,00 |
| 02.02.2026 | 1,43 | 1,43 | 1,36 | 1,39 | -2,69% | 4.000,00 |
| 30.01.2026 | 1,44 | 1,44 | 1,40 | 1,43 | -1,03% | - |
| 29.01.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 0,11% | 1.500,00 |
| 28.01.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 2,16% | 108,00 |
| 27.01.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -2,26% | - |
| 26.01.2026 | 1,49 | 1,49 | 1,42 | 1,44 | -3,53% | 25.500,00 |
| 23.01.2026 | 1,48 | 1,52 | 1,48 | 1,49 | 0,58% | - |
| 22.01.2026 | 1,50 | 1,50 | 1,48 | 1,49 | -1,29% | - |
| 21.01.2026 | 1,49 | 1,51 | 1,48 | 1,51 | 1,18% | 3.000,00 |
| 20.01.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -1,19% | - |
| 19.01.2026 | 1,53 | 1,53 | 1,51 | 1,51 | -1,76% | 22.381,00 |
| 16.01.2026 | 1,54 | 1,56 | 1,52 | 1,53 | -1,59% | 2.019,00 |
| 15.01.2026 | 1,55 | 1,56 | 1,54 | 1,56 | -0,01% | - |
| 14.01.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -0,35% | - |
| 13.01.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 1,55% | - |
| 12.01.2026 | 1,60 | 1,60 | 1,54 | 1,54 | -3,37% | - |
| 09.01.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -0,70% | - |
| 08.01.2026 | 1,60 | 1,61 | 1,58 | 1,60 | -0,10% | 1.340,00 |
| 07.01.2026 | 1,62 | 1,62 | 1,59 | 1,61 | -0,73% | 231,00 |
| 06.01.2026 | 1,57 | 1,62 | 1,57 | 1,62 | 3,62% | - |
| 05.01.2026 | 1,64 | 1,64 | 1,56 | 1,56 | -4,86% | - |
| 02.01.2026 | 1,59 | 1,65 | 1,59 | 1,64 | 1,82% | 25,00 |
| 30.12.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 1,00% | - |
| 29.12.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 1,73% | - |
| 23.12.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,33% | 2,00 |
| 22.12.2025 | 1,59 | 1,61 | 1,58 | 1,59 | -0,15% | - |
| 19.12.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,00% | - |
| 18.12.2025 | 1,58 | 1,58 | 1,55 | 1,58 | -0,86% | 43,00 |
| 17.12.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,09% | 7,00 |
| 16.12.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -0,86% | - |
| 15.12.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -2,08% | 3,00 |
| 12.12.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 0,57% | - |
| 11.12.2025 | 1,65 | 1,65 | 1,62 | 1,63 | 1,47% | 29,00 |
| 10.12.2025 | 1,62 | 1,63 | 1,60 | 1,61 | 0,48% | - |
| 09.12.2025 | 1,60 | 1,62 | 1,59 | 1,60 | 0,17% | 637,00 |
| 08.12.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -1,37% | - |
| 05.12.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -1,22% | - |
| 04.12.2025 | 1,59 | 1,64 | 1,59 | 1,64 | 3,06% | - |
| 03.12.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -2,44% | 1.001,00 |
| 02.12.2025 | 1,63 | 1,64 | 1,62 | 1,63 | -0,10% | - |
| 01.12.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -2,20% | 42,00 |
| 28.11.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,98% | - |
| 27.11.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,97% | - |
| 26.11.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -0,30% | - |
| 25.11.2025 | 1,65 | 1,67 | 1,65 | 1,66 | 0,28% | - |
| 24.11.2025 | 1,66 | 1,66 | 1,64 | 1,65 | 1,20% | 685,00 |
| 21.11.2025 | 1,62 | 1,63 | 1,61 | 1,63 | -1,86% | 86,00 |
| 20.11.2025 | 1,68 | 1,69 | 1,65 | 1,66 | -0,75% | 1,00 |
| 19.11.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,32% | 16,00 |
| 18.11.2025 | 1,72 | 1,72 | 1,63 | 1,67 | -2,82% | - |
| 17.11.2025 | 1,73 | 1,75 | 1,72 | 1,72 | -0,34% | 13,00 |
| 14.11.2025 | 1,77 | 1,77 | 1,71 | 1,72 | -3,34% | 67,00 |
| 13.11.2025 | 1,80 | 1,81 | 1,78 | 1,78 | -1,09% | 44,00 |
| 12.11.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -0,32% | 61,00 |
| 11.11.2025 | 1,85 | 1,85 | 1,80 | 1,81 | -1,53% | 130,00 |
| 10.11.2025 | 1,86 | 1,87 | 1,83 | 1,84 | 8,47% | - |
| 07.11.2025 | 1,72 | 1,73 | 1,69 | 1,69 | -1,86% | 2.000,00 |