2,740€
4,58%
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 | 2,68 | 2,70 | 2,68 | 2,70 | 3,05% | - |
| 01.10.2026 | 2,60 | 2,70 | 2,60 | 2,62 | 0,00% | 800,00 |
| 30.09.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 29.09.2026 | 2,56 | 2,62 | 2,56 | 2,62 | -1,50% | - |
| 28.09.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 25.09.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 24.09.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -4,86% | - |
| 23.09.2026 | 2,80 | 2,88 | 2,78 | 2,88 | 1,41% | 350,00 |
| 22.09.2026 | 2,82 | 2,88 | 2,82 | 2,84 | -0,70% | 400,00 |
| 21.09.2026 | 2,94 | 2,94 | 2,84 | 2,86 | -1,38% | 162,00 |
| 18.09.2026 | 2,82 | 2,90 | 2,82 | 2,90 | 5,07% | 35,00 |
| 17.09.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 16.09.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 15.09.2026 | 2,76 | 2,84 | 2,76 | 2,76 | -2,13% | 1.200,00 |
| 14.09.2026 | 2,80 | 2,88 | 2,78 | 2,82 | 4,44% | 250,00 |
| 11.09.2026 | 2,72 | 2,72 | 2,70 | 2,70 | 1,50% | - |
| 10.09.2026 | 2,74 | 2,74 | 2,66 | 2,66 | -4,32% | 2.164,00 |
| 09.09.2026 | 2,74 | 2,78 | 2,74 | 2,78 | 2,21% | 200,00 |
| 08.09.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 07.09.2026 | 2,72 | 2,86 | 2,72 | 2,86 | 1,42% | 3.500,00 |
| 04.09.2026 | 2,74 | 2,82 | 2,74 | 2,82 | 1,44% | 1.880,00 |
| 03.09.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 0,72% | - |
| 02.09.2026 | 2,72 | 2,76 | 2,72 | 2,76 | 0,00% | - |
| 01.09.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 31.08.2026 | 2,74 | 2,74 | 2,72 | 2,72 | -2,86% | - |
| 28.08.2026 | 2,78 | 2,80 | 2,78 | 2,80 | 0,00% | - |
| 27.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 26.08.2026 | 2,84 | 2,86 | 2,82 | 2,86 | 2,14% | - |
| 25.08.2026 | 2,78 | 2,84 | 2,78 | 2,80 | -2,10% | - |
| 24.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 21.08.2026 | 2,88 | 2,90 | 2,88 | 2,90 | 5,07% | - |
| 20.08.2026 | 2,72 | 2,76 | 2,72 | 2,76 | -4,83% | - |
| 19.08.2026 | 2,78 | 2,90 | 2,78 | 2,90 | 4,32% | 560,00 |
| 18.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 17.08.2026 | 2,86 | 2,86 | 2,78 | 2,78 | 0,72% | - |
| 14.08.2026 | 2,82 | 2,82 | 2,76 | 2,76 | 0,73% | - |
| 13.08.2026 | 2,76 | 2,76 | 2,74 | 2,74 | -3,52% | - |
| 12.08.2026 | 2,76 | 2,84 | 2,76 | 2,84 | 2,90% | - |
| 11.08.2026 | 2,78 | 2,78 | 2,76 | 2,76 | -2,13% | - |
| 10.08.2026 | 2,80 | 2,94 | 2,80 | 2,82 | 0,71% | 1.702,00 |
| 07.08.2026 | 2,78 | 2,80 | 2,78 | 2,80 | 0,72% | - |
| 06.08.2026 | 2,80 | 2,80 | 2,76 | 2,78 | -4,79% | - |
| 05.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 04.08.2026 | 2,92 | 2,96 | 2,92 | 2,96 | -4,52% | - |
| 03.08.2026 | 2,98 | 3,10 | 2,98 | 3,10 | 6,90% | 650,00 |
| 31.07.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 0,00% | - |
| 30.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 29.07.2026 | 2,90 | 2,94 | 2,88 | 2,88 | 3,60% | - |
| 28.07.2026 | 2,72 | 2,80 | 2,72 | 2,78 | 3,73% | - |
| 27.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 24.07.2026 | 2,68 | 2,70 | 2,68 | 2,70 | -2,88% | - |
| 23.07.2026 | 2,68 | 2,78 | 2,68 | 2,78 | 0,72% | 100,00 |
| 22.07.2026 | 2,64 | 2,76 | 2,64 | 2,76 | 0,00% | 100,00 |
| 21.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 20.07.2026 | 2,76 | 2,84 | 2,76 | 2,76 | 0,00% | 4,00 |
| 17.07.2026 | 2,76 | 2,82 | 2,76 | 2,76 | -5,48% | 150,00 |
| 16.07.2026 | 2,90 | 2,92 | 2,90 | 2,92 | 5,04% | - |
| 15.07.2026 | 2,82 | 2,90 | 2,78 | 2,78 | -3,47% | 177,00 |
| 14.07.2026 | 2,84 | 2,90 | 2,84 | 2,88 | 2,13% | 217,00 |
| 13.07.2026 | 2,84 | 2,94 | 2,82 | 2,82 | -3,42% | 40,00 |
| 10.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 09.07.2026 | 2,84 | 2,86 | 2,84 | 2,86 | 2,88% | - |
| 08.07.2026 | 2,80 | 2,80 | 2,78 | 2,78 | 2,21% | - |
| 07.07.2026 | 2,72 | 2,78 | 2,72 | 2,72 | -2,16% | - |
| 06.07.2026 | 2,72 | 2,84 | 2,72 | 2,78 | 0,00% | 355,00 |
| 03.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 02.07.2026 | 2,74 | 2,82 | 2,72 | 2,72 | 3,03% | 3.500,00 |
| 01.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 30.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 3.000,00 |
| 29.06.2026 | 2,80 | 2,80 | 2,78 | 2,78 | -1,42% | - |
| 26.06.2026 | 2,78 | 2,82 | 2,78 | 2,82 | 0,71% | - |
| 25.06.2026 | 2,80 | 2,84 | 2,80 | 2,80 | -0,71% | 7.000,00 |
| 24.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 23.06.2026 | 2,82 | 2,88 | 2,82 | 2,84 | 0,00% | 100,00 |
| 22.06.2026 | 2,78 | 2,84 | 2,78 | 2,84 | 0,00% | - |
| 19.06.2026 | 2,84 | 2,90 | 2,84 | 2,84 | 0,00% | 530,00 |
| 18.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 2.500,00 |
| 17.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 16.06.2026 | 2,90 | 2,90 | 2,88 | 2,90 | -0,68% | - |
| 15.06.2026 | 2,96 | 2,96 | 2,88 | 2,92 | 0,00% | 16,00 |
| 12.06.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 2,10% | - |
| 11.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 1.200,00 |
| 10.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | 1.300,00 |
| 09.06.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 08.06.2026 | 2,90 | 2,96 | 2,90 | 2,96 | -1,33% | 140,00 |
| 05.06.2026 | 2,92 | 3,00 | 2,92 | 3,00 | -0,66% | - |
| 04.06.2026 | 2,98 | 3,02 | 2,96 | 3,02 | 1,34% | - |
| 03.06.2026 | 2,96 | 3,04 | 2,96 | 2,98 | -3,25% | 1.000,00 |
| 02.06.2026 | 3,02 | 3,08 | 3,02 | 3,08 | 1,99% | 100,00 |
| 01.06.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 29.05.2026 | 2,98 | 2,98 | 2,96 | 2,96 | 3,50% | - |
| 28.05.2026 | 2,86 | 2,88 | 2,86 | 2,86 | -4,03% | - |
| 27.05.2026 | 2,84 | 2,98 | 2,84 | 2,98 | 2,76% | - |
| 26.05.2026 | 2,90 | 2,92 | 2,90 | 2,90 | -5,84% | - |
| 25.05.2026 | 3,02 | 3,08 | 3,02 | 3,08 | 0,65% | - |
| 22.05.2026 | 3,00 | 3,14 | 3,00 | 3,06 | 2,68% | 86,00 |
| 21.05.2026 | 2,94 | 2,98 | 2,94 | 2,98 | -1,32% | - |
| 20.05.2026 | 2,90 | 3,02 | 2,90 | 3,02 | 2,72% | - |
| 19.05.2026 | 2,90 | 2,94 | 2,90 | 2,94 | -4,55% | - |
| 18.05.2026 | 3,08 | 3,08 | 3,02 | 3,08 | -3,14% | 3.000,00 |