1,744€
2,56%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,95% | - |
| 20.10.2025 | 1,67 | 1,71 | 1,66 | 1,70 | 1,78% | 700,00 |
| 17.10.2025 | 1,65 | 1,68 | 1,61 | 1,67 | -1,85% | 31,00 |
| 16.10.2025 | 1,73 | 1,73 | 1,67 | 1,70 | -2,49% | 7,00 |
| 15.10.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 2,72% | - |
| 14.10.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -3,09% | 60,00 |
| 13.10.2025 | 1,74 | 1,77 | 1,74 | 1,75 | 1,10% | 4,00 |
| 10.10.2025 | 1,87 | 1,87 | 1,73 | 1,73 | -6,11% | 227,00 |
| 09.10.2025 | 1,89 | 1,89 | 1,82 | 1,85 | -2,19% | 3,00 |
| 08.10.2025 | 1,88 | 1,91 | 1,88 | 1,89 | 0,27% | 223,00 |
| 07.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,13% | - |
| 06.10.2025 | 1,86 | 1,87 | 1,83 | 1,84 | -0,98% | 6,00 |
| 03.10.2025 | 1,85 | 1,86 | 1,84 | 1,86 | 0,95% | 48,00 |
| 02.10.2025 | 1,84 | 1,88 | 1,84 | 1,85 | 2,65% | 3,00 |
| 01.10.2025 | 1,83 | 1,84 | 1,80 | 1,80 | -1,72% | - |
| 30.09.2025 | 1,84 | 1,84 | 1,81 | 1,83 | -0,39% | - |
| 29.09.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 1,70% | - |
| 26.09.2025 | 1,80 | 1,83 | 1,79 | 1,81 | 0,88% | 325,00 |
| 25.09.2025 | 1,81 | 1,81 | 1,78 | 1,79 | -1,10% | 1.939,00 |
| 24.09.2025 | 1,80 | 1,82 | 1,80 | 1,81 | 1,26% | 1,00 |
| 23.09.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -2,74% | - |
| 22.09.2025 | 1,88 | 1,88 | 1,83 | 1,84 | -2,01% | 52,00 |
| 19.09.2025 | 1,89 | 1,89 | 1,87 | 1,88 | 0,40% | 300,00 |
| 18.09.2025 | 1,88 | 1,90 | 1,86 | 1,87 | -0,82% | - |
| 17.09.2025 | 1,89 | 1,90 | 1,88 | 1,88 | -0,62% | 20,00 |
| 16.09.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,66% | 3.000,00 |
| 15.09.2025 | 1,92 | 1,93 | 1,89 | 1,91 | -0,44% | 625,00 |
| 12.09.2025 | 2,00 | 2,00 | 1,91 | 1,92 | -3,67% | 1.924,00 |
| 11.09.2025 | 2,03 | 2,03 | 1,98 | 1,99 | -2,02% | - |
| 10.09.2025 | 2,09 | 2,09 | 2,02 | 2,03 | -2,45% | 66,00 |
| 09.09.2025 | 2,08 | 2,09 | 2,06 | 2,08 | -0,10% | 1.001,00 |
| 08.09.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -0,81% | 1,00 |
| 05.09.2025 | 2,11 | 2,12 | 2,09 | 2,10 | -0,38% | 395,00 |
| 04.09.2025 | 2,12 | 2,12 | 2,09 | 2,11 | -0,71% | 95,00 |
| 03.09.2025 | 2,11 | 2,14 | 2,10 | 2,12 | -0,55% | 118,00 |
| 02.09.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 2,53% | 13,00 |
| 01.09.2025 | 2,03 | 2,08 | 2,03 | 2,08 | 2,56% | 1.036,00 |
| 29.08.2025 | 2,02 | 2,08 | 2,02 | 2,03 | 0,67% | 248,00 |
| 28.08.2025 | 1,98 | 2,06 | 1,98 | 2,02 | 1,85% | 531,00 |
| 27.08.2025 | 2,08 | 2,08 | 1,97 | 1,98 | -4,64% | 5.618,00 |
| 26.08.2025 | 1,99 | 2,09 | 1,99 | 2,08 | 4,41% | 1.445,00 |
| 25.08.2025 | 1,99 | 1,99 | 1,94 | 1,99 | 0,06% | 569,00 |
| 22.08.2025 | 1,97 | 2,01 | 1,97 | 1,99 | 1,50% | 2,00 |
| 21.08.2025 | 2,00 | 2,01 | 1,94 | 1,96 | 7,01% | 4.749,00 |
| 20.08.2025 | 1,85 | 1,90 | 1,81 | 1,83 | -2,05% | 92,00 |
| 19.08.2025 | 1,87 | 1,89 | 1,85 | 1,87 | -0,35% | 159,00 |
| 18.08.2025 | 1,92 | 1,94 | 1,87 | 1,87 | 10,02% | 3.032,00 |
| 15.08.2025 | 1,64 | 1,75 | 1,64 | 1,70 | 4,12% | 41.427,00 |
| 14.08.2025 | 1,62 | 1,64 | 1,61 | 1,64 | 1,05% | 66,00 |
| 13.08.2025 | 1,61 | 1,64 | 1,61 | 1,62 | 0,87% | 1.114,00 |
| 12.08.2025 | 1,61 | 1,62 | 1,59 | 1,61 | 3,94% | 1.433,00 |
| 11.08.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 1,01% | 474,00 |
| 08.08.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 1,70% | - |
| 07.08.2025 | 1,50 | 1,52 | 1,49 | 1,50 | 0,21% | - |
| 06.08.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 2,12% | 10,00 |
| 05.08.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -0,39% | - |
| 04.08.2025 | 1,38 | 1,48 | 1,38 | 1,48 | 7,02% | 23,00 |
| 01.08.2025 | 1,42 | 1,43 | 1,38 | 1,38 | -2,54% | 150,00 |
| 31.07.2025 | 1,48 | 1,48 | 1,39 | 1,41 | -4,57% | 1,00 |
| 30.07.2025 | 1,49 | 1,49 | 1,45 | 1,48 | -0,72% | 77,00 |
| 29.07.2025 | 1,50 | 1,50 | 1,47 | 1,49 | -0,37% | - |
| 28.07.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,66% | 1.600,00 |
| 25.07.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 1,27% | - |
| 24.07.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,17% | 1.390,00 |
| 23.07.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 2,95% | - |
| 22.07.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 0,95% | - |
| 21.07.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -2,22% | 38,00 |
| 18.07.2025 | 1,45 | 1,45 | 1,42 | 1,45 | -0,26% | 1.000,00 |
| 17.07.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 2,20% | 6.440,00 |
| 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 |