1,746€
-0,53%
Echtzeit-Aktienkurs HAIER SMART HOME CO.D YC1
Bid:
Ask:
Aktienkurse zur HAIER SMART HOME CO.D YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 1,76 | 1,76 | 1,73 | 1,75 | -0,53% | 2.700,00 |
| 30.10.2024 | 1,76 | 1,77 | 1,74 | 1,76 | -0,23% | 4.000,00 |
| 29.10.2024 | 1,76 | 1,78 | 1,73 | 1,76 | 0,10% | - |
| 28.10.2024 | 1,75 | 1,78 | 1,74 | 1,76 | 0,19% | 357,00 |
| 25.10.2024 | 1,78 | 1,79 | 1,74 | 1,75 | -1,36% | 8.760,00 |
| 24.10.2024 | 1,78 | 1,79 | 1,75 | 1,78 | -0,12% | - |
| 23.10.2024 | 1,79 | 1,80 | 1,72 | 1,78 | -0,54% | 5.500,00 |
| 22.10.2024 | 1,78 | 1,79 | 1,77 | 1,79 | 0,62% | - |
| 21.10.2024 | 1,80 | 1,80 | 1,75 | 1,78 | -1,07% | 1.700,00 |
| 18.10.2024 | 1,76 | 1,81 | 1,76 | 1,80 | 2,26% | 850,00 |
| 17.10.2024 | 1,76 | 1,77 | 1,73 | 1,76 | -0,30% | - |
| 16.10.2024 | 1,80 | 1,81 | 1,73 | 1,76 | -2,11% | 2.000,00 |
| 15.10.2024 | 1,81 | 1,82 | 1,78 | 1,80 | -0,21% | - |
| 14.10.2024 | 1,81 | 1,83 | 1,76 | 1,81 | -0,24% | 8.000,00 |
| 11.10.2024 | 1,79 | 1,82 | 1,72 | 1,81 | 1,11% | 5.680,00 |
| 10.10.2024 | 1,80 | 1,83 | 1,79 | 1,79 | -0,72% | 1.000,00 |
| 09.10.2024 | 1,82 | 1,82 | 1,79 | 1,80 | -0,93% | 1.100,00 |
| 08.10.2024 | 1,86 | 1,86 | 1,77 | 1,82 | -2,10% | 9.662,00 |
| 07.10.2024 | 1,84 | 1,90 | 1,84 | 1,86 | 0,94% | 6.000,00 |
| 04.10.2024 | 1,82 | 1,87 | 1,81 | 1,84 | 1,47% | 4.652,00 |
| 03.10.2024 | 1,87 | 1,88 | 1,80 | 1,82 | -2,69% | 21.125,00 |
| 02.10.2024 | 1,77 | 1,90 | 1,77 | 1,87 | 5,40% | 10.300,00 |
| 01.10.2024 | 1,78 | 1,81 | 1,75 | 1,77 | -0,66% | 5.000,00 |
| 30.09.2024 | 1,77 | 1,83 | 1,76 | 1,78 | 0,80% | 15.666,00 |
| 27.09.2024 | 1,74 | 1,81 | 1,72 | 1,77 | 1,30% | 24.354,00 |
| 26.09.2024 | 1,64 | 1,76 | 1,62 | 1,74 | 6,34% | 21.450,00 |
| 25.09.2024 | 1,64 | 1,66 | 1,62 | 1,64 | 0,09% | 2.500,00 |
| 24.09.2024 | 1,60 | 1,66 | 1,57 | 1,64 | 2,52% | 7.738,00 |
| 23.09.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 1,72% | 3.000,00 |
| 20.09.2024 | 1,56 | 1,59 | 1,54 | 1,57 | 0,84% | 5.000,00 |
| 19.09.2024 | 1,51 | 1,58 | 1,51 | 1,56 | 3,38% | 17.165,00 |
| 18.09.2024 | 1,47 | 1,52 | 1,45 | 1,51 | 2,91% | 10.000,00 |
| 17.09.2024 | 1,49 | 1,50 | 1,46 | 1,47 | -1,59% | - |
| 16.09.2024 | 1,47 | 1,52 | 1,47 | 1,49 | 1,07% | 6.000,00 |
| 13.09.2024 | 1,46 | 1,50 | 1,46 | 1,47 | 0,81% | 28.000,00 |
| 12.09.2024 | 1,46 | 1,50 | 1,45 | 1,46 | 0,36% | - |
| 11.09.2024 | 1,46 | 1,48 | 1,44 | 1,46 | -0,12% | - |
| 10.09.2024 | 1,47 | 1,49 | 1,42 | 1,46 | -0,67% | 14.240,00 |
| 09.09.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -1,87% | 8.730,00 |
| 06.09.2024 | 1,50 | 1,51 | 1,48 | 1,50 | -0,25% | 5.805,00 |
| 05.09.2024 | 1,50 | 1,51 | 1,49 | 1,50 | -0,37% | 7.810,00 |
| 04.09.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 0,38% | 2.780,00 |
| 03.09.2024 | 1,52 | 1,53 | 1,50 | 1,50 | -1,44% | 18.750,00 |
| 02.09.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,86% | 648,00 |
| 30.08.2024 | 1,52 | 1,55 | 1,52 | 1,53 | 0,68% | - |
| 29.08.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,62% | 4.450,00 |
| 28.08.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,40% | 1.000,00 |
| 27.08.2024 | 1,54 | 1,55 | 1,53 | 1,54 | -0,14% | 2.350,00 |
| 26.08.2024 | 1,54 | 1,55 | 1,52 | 1,54 | 0,17% | - |
| 23.08.2024 | 1,53 | 1,55 | 1,52 | 1,54 | 0,66% | 480,00 |
| 22.08.2024 | 1,53 | 1,56 | 1,53 | 1,53 | 0,17% | 3.350,00 |
| 21.08.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,12% | - |
| 20.08.2024 | 1,55 | 1,55 | 1,50 | 1,52 | -1,59% | 5.300,00 |
| 19.08.2024 | 1,54 | 1,59 | 1,52 | 1,55 | 0,83% | 3.000,00 |
| 16.08.2024 | 1,58 | 1,58 | 1,49 | 1,54 | -2,97% | - |
| 15.08.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -0,28% | 8.367,00 |
| 14.08.2024 | 1,60 | 1,61 | 1,57 | 1,59 | -0,56% | 11.221,00 |
| 13.08.2024 | 1,57 | 1,60 | 1,55 | 1,60 | 1,51% | 750,00 |
| 12.08.2024 | 1,55 | 1,59 | 1,54 | 1,57 | 1,37% | 18.000,00 |
| 09.08.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -0,94% | 6.483,00 |
| 08.08.2024 | 1,55 | 1,58 | 1,54 | 1,57 | 1,15% | 13.950,00 |
| 07.08.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -1,01% | - |
| 06.08.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 2,62% | 4.000,00 |
| 05.08.2024 | 1,58 | 1,58 | 1,51 | 1,53 | -3,52% | 13.684,00 |
| 02.08.2024 | 1,58 | 1,58 | 1,55 | 1,58 | 0,00% | 2.479,00 |
| 01.08.2024 | 1,59 | 1,60 | 1,57 | 1,58 | -0,58% | - |
| 31.07.2024 | 1,59 | 1,60 | 1,57 | 1,59 | -0,03% | 1.620,00 |
| 30.07.2024 | 1,59 | 1,59 | 1,56 | 1,59 | 0,33% | 3.000,00 |
| 29.07.2024 | 1,59 | 1,62 | 1,57 | 1,59 | -0,57% | 6.400,00 |
| 26.07.2024 | 1,55 | 1,62 | 1,55 | 1,59 | 2,57% | 20.400,00 |
| 25.07.2024 | 1,53 | 1,56 | 1,51 | 1,55 | 1,75% | - |
| 24.07.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,16% | 750,00 |
| 23.07.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -1,23% | - |
| 22.07.2024 | 1,54 | 1,58 | 1,52 | 1,55 | 0,68% | 1.470,00 |
| 19.07.2024 | 1,55 | 1,55 | 1,52 | 1,54 | -0,63% | - |
| 18.07.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 1,17% | 12.300,00 |
| 17.07.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,20% | - |
| 16.07.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,42% | - |
| 15.07.2024 | 1,54 | 1,54 | 1,51 | 1,54 | -0,10% | 4.700,00 |
| 12.07.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,53% | 250,00 |
| 11.07.2024 | 1,53 | 1,54 | 1,50 | 1,53 | 0,01% | - |
| 10.07.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,20% | 1.150,00 |
| 09.07.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,10% | 800,00 |
| 08.07.2024 | 1,53 | 1,54 | 1,51 | 1,53 | 0,02% | 9.000,00 |
| 05.07.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,52% | 3.878,00 |
| 04.07.2024 | 1,54 | 1,55 | 1,53 | 1,54 | -0,09% | 4.250,00 |
| 03.07.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,16% | 2.500,00 |
| 02.07.2024 | 1,56 | 1,56 | 1,53 | 1,55 | -1,00% | 570,00 |
| 01.07.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -0,38% | 24.600,00 |
| 28.06.2024 | 1,55 | 1,58 | 1,53 | 1,57 | 1,10% | - |
| 27.06.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -2,03% | 11.690,00 |
| 26.06.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -0,53% | 6.500,00 |
| 25.06.2024 | 1,59 | 1,59 | 1,57 | 1,59 | -0,21% | - |
| 24.06.2024 | 1,57 | 1,59 | 1,55 | 1,59 | 1,63% | 600,00 |
| 21.06.2024 | 1,57 | 1,60 | 1,56 | 1,57 | -0,29% | - |
| 20.06.2024 | 1,59 | 1,59 | 1,55 | 1,57 | -0,84% | 1.900,00 |
| 19.06.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 0,85% | 2.500,00 |
| 18.06.2024 | 1,57 | 1,60 | 1,56 | 1,57 | 0,52% | - |
| 17.06.2024 | 1,59 | 1,59 | 1,55 | 1,57 | -1,41% | 4.300,00 |
| 14.06.2024 | 1,61 | 1,63 | 1,57 | 1,59 | -1,24% | - |