2,080€
-0,14%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 2,08 | 2,09 | 2,06 | 2,08 | -0,29% | 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 |
| 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 |