49,940$
0,22%
Echtzeit-Aktienkurs H World Group Limited
Bid:
Ask:
Aktienkurse zur H World Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,83 | 50,18 | 49,49 | 49,95 | 0,24% | 1.577.101,00 |
| 11.11.2026 | 50,29 | 50,59 | 49,58 | 49,83 | -1,62% | 1.278.000,00 |
| 10.11.2026 | 50,33 | 51,00 | 49,81 | 50,65 | 0,88% | 1.682.365,00 |
| 09.11.2026 | 51,11 | 51,16 | 50,14 | 50,21 | -1,63% | 1.687.261,00 |
| 06.11.2026 | 50,01 | 51,12 | 49,95 | 51,04 | 1,63% | 1.162.703,00 |
| 05.11.2026 | 50,91 | 50,98 | 50,08 | 50,22 | -0,02% | 1.719.384,00 |
| 04.11.2026 | 49,79 | 50,49 | 49,50 | 50,23 | 2,70% | 1.512.948,00 |
| 03.11.2026 | 48,95 | 49,50 | 48,51 | 48,91 | 0,97% | 1.740.090,00 |
| 02.11.2026 | 48,00 | 48,98 | 47,00 | 48,44 | 1,62% | 1.667.102,00 |
| 30.10.2026 | 48,09 | 48,52 | 47,51 | 47,67 | 1,66% | 2.024.514,00 |
| 29.10.2026 | 46,03 | 47,07 | 45,31 | 46,89 | 3,97% | 1.359.696,00 |
| 28.10.2026 | 45,79 | 46,07 | 45,01 | 45,10 | -3,16% | 2.073.118,00 |
| 27.10.2026 | 46,71 | 46,80 | 45,87 | 46,57 | -1,65% | 1.657.345,00 |
| 26.10.2026 | 46,60 | 47,55 | 46,25 | 47,35 | 2,42% | 1.017.464,00 |
| 23.10.2026 | 46,49 | 46,73 | 46,00 | 46,23 | -0,17% | 2.089.362,00 |
| 22.10.2026 | 45,44 | 46,67 | 44,76 | 46,31 | 1,18% | 1.732.278,00 |
| 21.10.2026 | 45,87 | 46,02 | 44,20 | 45,77 | -1,74% | 1.829.410,00 |
| 20.10.2026 | 46,43 | 46,99 | 46,05 | 46,58 | 0,28% | 2.067.760,00 |
| 19.10.2026 | 46,65 | 46,65 | 46,20 | 46,45 | -0,11% | 1.380.807,00 |
| 16.10.2026 | 46,38 | 46,60 | 45,98 | 46,50 | 2,20% | 1.486.092,00 |
| 15.10.2026 | 45,56 | 45,56 | 45,48 | 45,50 | 2,94% | 126,00 |
| 14.10.2026 | 44,39 | 44,51 | 43,69 | 44,20 | 0,07% | 1.318.513,00 |
| 13.10.2026 | 44,47 | 44,75 | 43,43 | 44,17 | -0,85% | 1.545.212,00 |
| 12.10.2026 | 43,98 | 44,57 | 43,66 | 44,55 | 0,88% | 867.514,00 |
| 09.10.2026 | 43,31 | 44,49 | 43,20 | 44,16 | 3,49% | 2.108.496,00 |
| 08.10.2026 | 42,07 | 42,84 | 41,91 | 42,67 | 1,76% | 1.826.347,00 |
| 07.10.2026 | 42,01 | 42,59 | 41,85 | 41,93 | -0,29% | 873.441,00 |
| 06.10.2026 | 41,86 | 42,48 | 41,60 | 42,05 | 0,67% | 1.106.894,00 |
| 05.10.2026 | 42,05 | 42,37 | 41,45 | 41,77 | -0,02% | 1.631.722,00 |
| 02.10.2026 | 41,68 | 41,92 | 41,29 | 41,78 | -0,62% | 1.202.204,00 |
| 01.10.2026 | 42,60 | 42,89 | 41,81 | 42,04 | -1,78% | 1.043.775,00 |
| 30.09.2026 | 43,07 | 43,11 | 42,59 | 42,80 | -0,79% | 1.335.626,00 |
| 29.09.2026 | 42,91 | 43,20 | 42,45 | 43,14 | -0,35% | 1.923.952,00 |
| 28.09.2026 | 42,45 | 43,38 | 42,34 | 43,29 | 3,07% | 2.566.612,00 |
| 25.09.2026 | 42,07 | 42,27 | 41,67 | 42,00 | 0,02% | 1.079.819,00 |
| 24.09.2026 | 42,47 | 42,98 | 41,94 | 41,99 | -1,85% | 1.324.959,00 |
| 23.09.2026 | 43,13 | 43,31 | 42,74 | 42,78 | -1,27% | 1.343.987,00 |
| 22.09.2026 | 43,53 | 43,74 | 42,99 | 43,33 | -0,73% | 913.262,00 |
| 21.09.2026 | 43,66 | 43,86 | 43,24 | 43,65 | 0,48% | 825.798,00 |
| 18.09.2026 | 42,98 | 43,66 | 42,98 | 43,44 | 0,53% | 802.806,00 |
| 17.09.2026 | 42,78 | 43,81 | 42,72 | 43,21 | 1,15% | 1.445.175,00 |
| 16.09.2026 | 42,92 | 43,39 | 42,51 | 42,72 | -1,43% | 1.524.827,00 |
| 15.09.2026 | 43,04 | 43,72 | 42,91 | 43,34 | 0,51% | 1.070.028,00 |
| 14.09.2026 | 43,29 | 43,49 | 42,70 | 43,12 | 1,08% | 1.152.822,00 |
| 11.09.2026 | 43,30 | 43,86 | 42,61 | 42,66 | -0,81% | 1.809.366,00 |
| 10.09.2026 | 43,79 | 43,98 | 42,99 | 43,01 | -2,21% | 1.470.103,00 |
| 09.09.2026 | 44,05 | 44,33 | 43,64 | 43,98 | -0,45% | 1.876.384,00 |
| 08.09.2026 | 44,89 | 45,31 | 43,57 | 44,18 | -3,47% | 1.912.203,00 |