1,422€
-1,57%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,58% | 244,00 |
| 15.07.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 1,16% | - |
| 14.07.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 2,73% | 200,00 |
| 11.07.2025 | 1,40 | 1,42 | 1,36 | 1,39 | -0,45% | 696,00 |
| 10.07.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,35% | - |
| 09.07.2025 | 1,38 | 1,42 | 1,38 | 1,39 | 0,61% | 544,00 |
| 08.07.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -2,08% | 56,00 |
| 07.07.2025 | 1,41 | 1,43 | 1,41 | 1,41 | 0,06% | 8,00 |
| 04.07.2025 | 1,44 | 1,44 | 1,41 | 1,41 | 2,00% | 6.126,00 |
| 03.07.2025 | 1,31 | 1,38 | 1,31 | 1,38 | 0,24% | 35,00 |
| 02.07.2025 | 1,31 | 1,38 | 1,31 | 1,38 | 6,12% | - |
| 01.07.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,41% | - |
| 30.06.2025 | 1,34 | 1,34 | 1,30 | 1,31 | -2,33% | - |
| 27.06.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,63% | - |
| 26.06.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -2,14% | - |
| 25.06.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,82% | - |
| 24.06.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 4,04% | - |
| 23.06.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 0,16% | - |
| 20.06.2025 | 1,29 | 1,31 | 1,27 | 1,28 | -0,80% | 41,00 |
| 19.06.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -2,85% | 3,00 |
| 18.06.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -1,11% | - |
| 17.06.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,72% | 199,00 |
| 16.06.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,79% | - |
| 13.06.2025 | 1,37 | 1,37 | 1,31 | 1,32 | -3,18% | - |
| 12.06.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -0,88% | 593,00 |
| 11.06.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,88% | - |
| 10.06.2025 | 1,39 | 1,40 | 1,37 | 1,39 | -0,69% | 223,00 |
| 09.06.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,91% | 613,00 |
| 06.06.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -1,25% | - |
| 05.06.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 1,08% | 8.450,00 |
| 04.06.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -0,42% | 939,00 |
| 03.06.2025 | 1,32 | 1,39 | 1,32 | 1,38 | 4,40% | - |
| 02.06.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,13% | 3.500,00 |
| 30.05.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,63% | 8,00 |
| 29.05.2025 | 1,39 | 1,44 | 1,38 | 1,39 | 0,11% | 5,00 |
| 28.05.2025 | 1,34 | 1,43 | 1,34 | 1,39 | 3,41% | 16.368,00 |
| 27.05.2025 | 1,34 | 1,35 | 1,32 | 1,34 | 0,13% | - |
| 26.05.2025 | 1,40 | 1,40 | 1,33 | 1,34 | -4,52% | 838,00 |
| 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 |