1,404€
0,39%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,40 | 1,45 | 1,40 | 1,40 | 0,39% | - |
| 22.05.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,54% | 20,00 |
| 21.05.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -1,69% | 4.111,00 |
| 20.05.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 1,32% | - |
| 19.05.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -1,79% | 130,00 |
| 16.05.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,67% | - |
| 15.05.2025 | 1,40 | 1,41 | 1,38 | 1,40 | -1,62% | 189,00 |
| 14.05.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,20% | 201,00 |
| 13.05.2025 | 1,44 | 1,44 | 1,39 | 1,41 | -2,45% | - |
| 12.05.2025 | 1,38 | 1,46 | 1,38 | 1,44 | 4,38% | 717,00 |
| 09.05.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -2,67% | - |
| 08.05.2025 | 1,34 | 1,42 | 1,34 | 1,42 | 5,96% | 25.008,00 |
| 07.05.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -1,66% | - |
| 06.05.2025 | 1,29 | 1,36 | 1,29 | 1,36 | 5,33% | - |
| 05.05.2025 | 1,30 | 1,30 | 1,28 | 1,29 | -0,40% | 15.071,00 |
| 02.05.2025 | 1,26 | 1,31 | 1,26 | 1,30 | 2,67% | 33,00 |
| 30.04.2025 | 1,29 | 1,29 | 1,25 | 1,26 | -2,30% | - |
| 29.04.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -2,05% | 2.000,00 |
| 28.04.2025 | 1,30 | 1,34 | 1,30 | 1,32 | -0,07% | 30,00 |
| 25.04.2025 | 1,31 | 1,32 | 1,28 | 1,32 | 1,06% | 15.000,00 |
| 24.04.2025 | 1,34 | 1,34 | 1,29 | 1,31 | -2,48% | 902,00 |
| 23.04.2025 | 1,33 | 1,37 | 1,32 | 1,34 | 0,83% | 4,00 |
| 22.04.2025 | 1,40 | 1,40 | 1,30 | 1,33 | -2,08% | 2.143,00 |
| 17.04.2025 | 1,40 | 1,40 | 1,34 | 1,36 | 1,50% | 16,00 |
| 16.04.2025 | 1,34 | 1,36 | 1,33 | 1,34 | -4,59% | 1.580,00 |
| 15.04.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,82% | - |
| 14.04.2025 | 1,41 | 1,41 | 1,36 | 1,39 | 0,62% | 32,00 |
| 11.04.2025 | 1,38 | 1,41 | 1,35 | 1,38 | 1,91% | 150,00 |
| 10.04.2025 | 1,38 | 1,41 | 1,34 | 1,36 | 0,98% | 900,00 |
| 09.04.2025 | 1,33 | 1,35 | 1,29 | 1,34 | 0,89% | 1.557,00 |
| 08.04.2025 | 1,36 | 1,37 | 1,29 | 1,33 | -1,02% | 12.907,00 |
| 07.04.2025 | 1,34 | 1,36 | 1,29 | 1,35 | -10,54% | 17.462,00 |
| 04.04.2025 | 1,55 | 1,56 | 1,50 | 1,50 | -3,13% | 11.120,00 |
| 03.04.2025 | 1,65 | 1,65 | 1,54 | 1,55 | -6,25% | 1.500,00 |
| 02.04.2025 | 1,65 | 1,69 | 1,64 | 1,66 | 0,36% | 1.000,00 |
| 01.04.2025 | 1,67 | 1,67 | 1,64 | 1,65 | 1,66% | - |
| 31.03.2025 | 1,67 | 1,67 | 1,60 | 1,62 | -1,93% | 50,00 |
| 28.03.2025 | 1,73 | 1,73 | 1,65 | 1,65 | -4,42% | 5.710,00 |
| 27.03.2025 | 1,75 | 1,75 | 1,71 | 1,73 | -1,34% | - |
| 26.03.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 0,80% | - |
| 25.03.2025 | 1,85 | 1,85 | 1,68 | 1,74 | -7,52% | 60.065,00 |
| 24.03.2025 | 1,83 | 1,89 | 1,82 | 1,88 | 2,98% | 53.157,00 |
| 21.03.2025 | 1,92 | 1,92 | 1,82 | 1,83 | -4,82% | 5.000,00 |
| 20.03.2025 | 1,84 | 1,95 | 1,84 | 1,92 | 4,38% | 23.500,00 |
| 19.03.2025 | 1,85 | 1,86 | 1,83 | 1,84 | -0,73% | 6.089,00 |
| 18.03.2025 | 1,82 | 1,86 | 1,81 | 1,85 | 1,56% | 6.000,00 |
| 17.03.2025 | 1,82 | 1,83 | 1,76 | 1,82 | 0,47% | 211,00 |
| 14.03.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 3,01% | 1.117,00 |
| 13.03.2025 | 1,81 | 1,81 | 1,74 | 1,76 | -2,43% | 4.463,00 |
| 12.03.2025 | 1,85 | 1,85 | 1,79 | 1,81 | 12,59% | 15.905,00 |
| 11.03.2025 | 1,55 | 1,63 | 1,55 | 1,61 | 3,51% | 5.765,00 |
| 10.03.2025 | 1,56 | 1,59 | 1,54 | 1,55 | -0,80% | 10.439,00 |
| 07.03.2025 | 1,54 | 1,58 | 1,54 | 1,56 | 1,53% | 1.721,00 |
| 06.03.2025 | 1,51 | 1,57 | 1,51 | 1,54 | 1,65% | 613,00 |
| 05.03.2025 | 1,53 | 1,55 | 1,50 | 1,51 | -0,62% | 106,00 |
| 04.03.2025 | 1,59 | 1,59 | 1,49 | 1,52 | -3,97% | - |
| 03.03.2025 | 1,62 | 1,62 | 1,57 | 1,59 | -1,95% | 6.545,00 |
| 28.02.2025 | 1,69 | 1,69 | 1,58 | 1,62 | -4,17% | 9.000,00 |
| 27.02.2025 | 1,56 | 1,71 | 1,56 | 1,69 | 8,17% | 3.000,00 |
| 26.02.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 0,55% | 300,00 |
| 25.02.2025 | 1,53 | 1,57 | 1,53 | 1,55 | 1,21% | - |
| 24.02.2025 | 1,49 | 1,54 | 1,49 | 1,53 | 3,16% | 11,00 |
| 21.02.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,03% | 618,00 |
| 20.02.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -4,13% | 1.400,00 |
| 19.02.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 1,27% | 1.700,00 |
| 18.02.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 0,92% | 4,00 |
| 17.02.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -1,27% | - |
| 14.02.2025 | 1,45 | 1,55 | 1,45 | 1,54 | 5,89% | 16.500,00 |
| 13.02.2025 | 1,52 | 1,52 | 1,44 | 1,45 | -4,79% | 5.961,00 |
| 12.02.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,73% | 2.570,00 |
| 11.02.2025 | 1,62 | 1,62 | 1,49 | 1,51 | -6,49% | 10.006,00 |
| 10.02.2025 | 1,61 | 1,62 | 1,59 | 1,62 | 0,28% | 370,00 |
| 07.02.2025 | 1,52 | 1,62 | 1,52 | 1,61 | 5,87% | 73,00 |
| 06.02.2025 | 1,48 | 1,54 | 1,48 | 1,52 | 3,36% | 1.300,00 |
| 05.02.2025 | 1,57 | 1,57 | 1,47 | 1,48 | -5,90% | 500,00 |
| 04.02.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,45% | 13,00 |
| 03.02.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -2,52% | 2.242,00 |
| 31.01.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,35% | 3,00 |
| 30.01.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,06% | 906,00 |
| 29.01.2025 | 1,57 | 1,58 | 1,56 | 1,57 | 0,03% | 29,00 |
| 28.01.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 0,87% | 240,00 |
| 27.01.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,21% | 100,00 |
| 24.01.2025 | 1,58 | 1,58 | 1,53 | 1,53 | -2,70% | - |
| 23.01.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,57% | 502,00 |
| 22.01.2025 | 1,63 | 1,63 | 1,55 | 1,57 | -3,90% | 160,00 |
| 21.01.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 1,21% | 1.533,00 |
| 20.01.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,44% | 9,00 |
| 17.01.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 1,55% | - |
| 16.01.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -0,31% | 1.300,00 |
| 15.01.2025 | 1,66 | 1,66 | 1,60 | 1,61 | -2,63% | 2,00 |
| 14.01.2025 | 1,66 | 1,68 | 1,65 | 1,66 | 3,63% | 6.918,00 |
| 13.01.2025 | 1,58 | 1,61 | 1,58 | 1,60 | 1,56% | 14,00 |
| 10.01.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -1,01% | 18,00 |
| 09.01.2025 | 1,56 | 1,60 | 1,56 | 1,59 | 2,02% | 101,00 |
| 08.01.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,61% | - |
| 07.01.2025 | 1,62 | 1,62 | 1,55 | 1,57 | -2,94% | 591,00 |
| 06.01.2025 | 1,65 | 1,65 | 1,59 | 1,62 | -1,94% | 6,00 |
| 03.01.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 1,82% | 1.450,00 |
| 02.01.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 0,25% | - |
| 30.12.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,40% | 7.500,00 |