2,740€
3,01%
Echtzeit-Aktienkurs Chery Automobile Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chery Automobile Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | 100,00 |
| 01.10.2026 | 2,60 | 2,70 | 2,60 | 2,70 | 2,27% | 2.056,00 |
| 30.09.2026 | 2,68 | 2,68 | 2,64 | 2,64 | 3,13% | - |
| 29.09.2026 | 2,66 | 2,66 | 2,56 | 2,56 | -5,88% | 2.295,00 |
| 28.09.2026 | 2,74 | 2,74 | 2,72 | 2,72 | -2,86% | 2.569,00 |
| 25.09.2026 | 2,80 | 2,80 | 2,79 | 2,80 | -2,10% | - |
| 24.09.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | 20,00 |
| 23.09.2026 | 2,88 | 2,88 | 2,82 | 2,86 | -1,04% | 220,00 |
| 22.09.2026 | 2,87 | 2,92 | 2,87 | 2,89 | -1,03% | - |
| 21.09.2026 | 2,94 | 2,94 | 2,92 | 2,92 | 0,00% | 260,00 |
| 18.09.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 3,91% | 782,00 |
| 17.09.2026 | 2,80 | 2,83 | 2,80 | 2,81 | 1,81% | - |
| 16.09.2026 | 2,76 | 2,78 | 2,76 | 2,76 | -2,82% | 2.464,00 |
| 15.09.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | 11,00 |
| 14.09.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | 450,00 |
| 11.09.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 1.300,00 |
| 10.09.2026 | 2,72 | 2,73 | 2,70 | 2,70 | 0,75% | - |
| 09.09.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | 1.100,00 |
| 08.09.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | 1,00 |
| 07.09.2026 | 2,82 | 2,82 | 2,72 | 2,80 | 1,45% | 1.210,00 |
| 04.09.2026 | 2,82 | 2,82 | 2,76 | 2,76 | -2,82% | 181,00 |
| 03.09.2026 | 2,86 | 2,86 | 2,84 | 2,84 | 0,00% | 505,00 |
| 02.09.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 600,00 |
| 01.09.2026 | 2,88 | 2,88 | 2,76 | 2,84 | 0,71% | 5.616,00 |
| 31.08.2026 | 2,84 | 2,84 | 2,74 | 2,82 | -2,08% | 13.210,00 |
| 28.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | 50,00 |
| 27.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -3,14% | 94,00 |
| 26.08.2026 | 2,89 | 2,89 | 2,87 | 2,87 | -0,35% | - |
| 25.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | 7,00 |
| 24.08.2026 | 2,96 | 2,96 | 2,86 | 2,96 | 2,07% | 2.610,00 |
| 21.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 5,84% | 290,00 |
| 20.08.2026 | 2,76 | 2,76 | 2,74 | 2,74 | -5,52% | 888,00 |
| 19.08.2026 | 2,84 | 2,90 | 2,84 | 2,90 | 4,32% | 4.295,00 |
| 18.08.2026 | 2,88 | 2,88 | 2,78 | 2,78 | -3,47% | 101,00 |
| 17.08.2026 | 2,90 | 2,90 | 2,88 | 2,88 | 2,49% | 265,00 |
| 14.08.2026 | 2,85 | 2,85 | 2,81 | 2,81 | -0,35% | - |
| 13.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | 20,00 |
| 12.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,78% | 34,00 |
| 11.08.2026 | 2,84 | 2,84 | 2,81 | 2,81 | -0,35% | - |
| 10.08.2026 | 2,94 | 2,94 | 2,82 | 2,82 | -2,76% | 2.298,00 |
| 07.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | 500,00 |
| 06.08.2026 | 2,90 | 2,90 | 2,76 | 2,84 | -5,33% | 1.544,00 |
| 05.08.2026 | 2,98 | 3,00 | 2,92 | 3,00 | -1,96% | 1.002,00 |
| 04.08.2026 | 3,00 | 3,06 | 2,92 | 3,06 | 1,32% | 3.241,00 |
| 03.08.2026 | 2,96 | 3,10 | 2,96 | 3,02 | 3,07% | 2.044,00 |
| 31.07.2026 | 2,91 | 2,96 | 2,91 | 2,93 | 1,03% | - |
| 30.07.2026 | 2,90 | 2,96 | 2,90 | 2,90 | -4,61% | 1.538,00 |
| 29.07.2026 | 2,92 | 3,04 | 2,92 | 3,04 | 9,35% | 2.736,00 |
| 28.07.2026 | 2,82 | 2,82 | 2,78 | 2,78 | 3,73% | 6.215,00 |
| 27.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | 321,00 |
| 24.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | 10.000,00 |
| 23.07.2026 | 2,78 | 2,78 | 2,76 | 2,76 | 1,47% | 166,00 |
| 22.07.2026 | 2,74 | 2,74 | 2,72 | 2,72 | -4,23% | 4.489,00 |
| 21.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 5,00 |
| 20.07.2026 | 2,82 | 2,84 | 2,82 | 2,82 | 4,44% | 670,00 |
| 17.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -8,47% | 1,00 |
| 16.07.2026 | 2,95 | 2,97 | 2,95 | 2,95 | 1,03% | - |
| 15.07.2026 | 2,90 | 2,92 | 2,90 | 2,92 | 2,82% | 211,00 |
| 14.07.2026 | 2,88 | 2,88 | 2,80 | 2,84 | 0,71% | 1.267,00 |
| 13.07.2026 | 2,94 | 2,94 | 2,82 | 2,82 | -6,62% | 2.680,00 |
| 10.07.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | 1.030,00 |
| 09.07.2026 | 2,92 | 2,94 | 2,82 | 2,94 | 1,38% | 1.401,00 |
| 08.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 4,69% | 2.000,00 |
| 07.07.2026 | 2,77 | 2,81 | 2,76 | 2,77 | -2,46% | - |
| 06.07.2026 | 2,84 | 2,84 | 2,72 | 2,84 | 0,00% | 1.057,00 |
| 03.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 33,00 |
| 02.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | 122,00 |
| 01.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 605,00 |
| 30.06.2026 | 2,70 | 2,74 | 2,70 | 2,74 | -3,52% | 3.059,00 |
| 29.06.2026 | 2,80 | 2,84 | 2,78 | 2,84 | 0,71% | 6.072,00 |
| 26.06.2026 | 2,84 | 2,88 | 2,82 | 2,82 | -1,40% | 524,00 |
| 25.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 20,00 |
| 24.06.2026 | 2,82 | 2,90 | 2,82 | 2,90 | 2,11% | 123,00 |
| 23.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | 29,00 |
| 22.06.2026 | 2,82 | 2,88 | 2,82 | 2,88 | 0,70% | 933,00 |
| 19.06.2026 | 2,90 | 2,90 | 2,86 | 2,86 | 0,70% | 1.085,00 |
| 18.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | 100,00 |
| 17.06.2026 | 2,88 | 2,90 | 2,78 | 2,90 | -2,03% | 6.685,00 |
| 16.06.2026 | 2,88 | 2,96 | 2,88 | 2,96 | 2,07% | 528,00 |
| 15.06.2026 | 2,96 | 2,98 | 2,90 | 2,90 | -1,36% | 6.376,00 |
| 12.06.2026 | 2,91 | 2,95 | 2,89 | 2,94 | 3,52% | - |
| 11.06.2026 | 2,90 | 2,90 | 2,84 | 2,84 | -1,39% | 3.209,00 |
| 10.06.2026 | 2,92 | 2,98 | 2,88 | 2,88 | -7,10% | 4.558,00 |
| 09.06.2026 | 3,08 | 3,10 | 3,08 | 3,10 | 1,97% | 461,00 |
| 08.06.2026 | 2,96 | 3,04 | 2,96 | 3,04 | 0,66% | 4.801,00 |
| 05.06.2026 | 3,02 | 3,02 | 3,00 | 3,02 | -0,66% | 1.627,00 |
| 04.06.2026 | 3,02 | 3,04 | 3,02 | 3,04 | -1,94% | 2.525,00 |
| 03.06.2026 | 3,02 | 3,10 | 3,02 | 3,10 | 0,65% | 600,00 |
| 02.06.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | 17.322,00 |
| 01.06.2026 | 3,08 | 3,08 | 3,00 | 3,08 | 0,65% | 1.388,00 |
| 29.05.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 6,99% | 368,00 |
| 28.05.2026 | 3,02 | 3,02 | 2,86 | 2,86 | -5,92% | 5.200,00 |
| 27.05.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | 50,00 |
| 26.05.2026 | 3,04 | 3,04 | 3,00 | 3,00 | -6,25% | 623,00 |
| 25.05.2026 | 3,18 | 3,20 | 3,18 | 3,20 | 0,63% | 1.920,00 |
| 22.05.2026 | 3,12 | 3,18 | 3,12 | 3,18 | 2,58% | 1.086,00 |
| 21.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | 100,00 |
| 20.05.2026 | 3,00 | 3,10 | 3,00 | 3,10 | 4,73% | - |
| 19.05.2026 | 3,04 | 3,04 | 2,92 | 2,96 | -3,90% | 6.786,00 |
| 18.05.2026 | 3,10 | 3,14 | 3,02 | 3,08 | -3,75% | 25.277,00 |