2,136€
-0,33%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,50 | 2,51 | 2,49 | 2,51 | 0,08% | 8.537,00 |
| 04.05.2026 | 2,50 | 2,53 | 2,49 | 2,51 | 0,48% | 40.012,00 |
| 30.04.2026 | 2,49 | 2,51 | 2,47 | 2,50 | 2,17% | 46.316,00 |
| 29.04.2026 | 2,46 | 2,47 | 2,42 | 2,44 | 3,21% | 26.116,00 |
| 28.04.2026 | 2,39 | 2,39 | 2,35 | 2,37 | -2,67% | 7.649,00 |
| 27.04.2026 | 2,48 | 2,48 | 2,42 | 2,43 | -2,72% | 93.421,00 |
| 24.04.2026 | 2,51 | 2,54 | 2,46 | 2,50 | -3,14% | 48.643,00 |
| 23.04.2026 | 2,60 | 2,61 | 2,56 | 2,58 | -4,20% | 34.405,00 |
| 22.04.2026 | 2,70 | 2,72 | 2,68 | 2,69 | 2,16% | 33.239,00 |
| 21.04.2026 | 2,65 | 2,66 | 2,61 | 2,64 | 1,23% | 42.772,00 |
| 20.04.2026 | 2,61 | 2,62 | 2,60 | 2,60 | -3,38% | 11.453,00 |
| 17.04.2026 | 2,65 | 2,70 | 2,65 | 2,70 | 0,60% | 31.743,00 |
| 16.04.2026 | 2,67 | 2,68 | 2,65 | 2,68 | 3,92% | 10.736,00 |
| 15.04.2026 | 2,62 | 2,63 | 2,52 | 2,58 | -4,27% | 141.551,00 |
| 14.04.2026 | 2,66 | 2,70 | 2,65 | 2,69 | -0,92% | 97.451,00 |
| 13.04.2026 | 2,70 | 2,73 | 2,70 | 2,72 | -0,37% | 54.110,00 |
| 10.04.2026 | 2,71 | 2,75 | 2,70 | 2,73 | 1,56% | 100.377,00 |
| 09.04.2026 | 2,66 | 2,70 | 2,65 | 2,69 | 3,35% | 110.990,00 |
| 08.04.2026 | 2,62 | 2,62 | 2,58 | 2,60 | 1,21% | 55.748,00 |
| 07.04.2026 | 2,65 | 2,65 | 2,55 | 2,57 | -0,73% | 249.963,00 |
| 02.04.2026 | 2,57 | 2,67 | 2,54 | 2,59 | 7,34% | 194.119,00 |
| 01.04.2026 | 2,41 | 2,43 | 2,38 | 2,41 | 4,46% | 53.884,00 |
| 31.03.2026 | 2,35 | 2,35 | 2,30 | 2,31 | -0,22% | 45.843,00 |
| 30.03.2026 | 2,32 | 2,34 | 2,30 | 2,31 | 3,12% | 99.932,00 |
| 27.03.2026 | 2,32 | 2,32 | 2,20 | 2,24 | -1,19% | 169.978,00 |
| 26.03.2026 | 2,28 | 2,28 | 2,25 | 2,27 | -2,37% | 60.993,00 |
| 25.03.2026 | 2,33 | 2,34 | 2,29 | 2,32 | 1,84% | 113.013,00 |
| 24.03.2026 | 2,29 | 2,31 | 2,25 | 2,28 | 3,30% | 92.761,00 |
| 23.03.2026 | 2,19 | 2,22 | 2,09 | 2,21 | 7,23% | 200.344,00 |
| 20.03.2026 | 2,14 | 2,15 | 2,06 | 2,06 | 3,41% | 140.212,00 |
| 19.03.2026 | 2,04 | 2,05 | 1,97 | 1,99 | 0,05% | 57.313,00 |
| 18.03.2026 | 2,02 | 2,03 | 1,99 | 1,99 | -3,44% | 51.370,00 |
| 17.03.2026 | 2,08 | 2,09 | 2,05 | 2,06 | 4,72% | 139.402,00 |
| 16.03.2026 | 2,04 | 2,04 | 1,95 | 1,97 | 1,70% | 89.693,00 |
| 13.03.2026 | 1,95 | 1,95 | 1,92 | 1,94 | 0,05% | 14.139,00 |
| 12.03.2026 | 1,95 | 1,95 | 1,92 | 1,94 | 3,09% | 34.239,00 |
| 11.03.2026 | 1,91 | 1,91 | 1,87 | 1,88 | 5,99% | 65.317,00 |
| 10.03.2026 | 1,77 | 1,78 | 1,75 | 1,77 | 1,08% | 12.924,00 |
| 09.03.2026 | 1,75 | 1,76 | 1,74 | 1,75 | -0,79% | 20.256,00 |
| 06.03.2026 | 1,77 | 1,80 | 1,75 | 1,77 | 5,88% | 43.330,00 |
| 05.03.2026 | 1,67 | 1,68 | 1,66 | 1,67 | -0,66% | 10.772,00 |
| 04.03.2026 | 1,66 | 1,69 | 1,65 | 1,68 | 0,90% | 64.706,00 |
| 03.03.2026 | 1,69 | 1,70 | 1,66 | 1,66 | -3,37% | 48.695,00 |
| 02.03.2026 | 1,71 | 1,73 | 1,71 | 1,72 | -1,60% | 27.107,00 |
| 27.02.2026 | 1,74 | 1,75 | 1,73 | 1,75 | -0,68% | 83.590,00 |
| 26.02.2026 | 1,78 | 1,78 | 1,75 | 1,76 | -1,51% | 75.560,00 |
| 25.02.2026 | 1,81 | 1,82 | 1,79 | 1,79 | -1,38% | 9.724,00 |
| 24.02.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -1,73% | 90.083,00 |
| 23.02.2026 | 1,85 | 1,86 | 1,84 | 1,85 | 1,26% | 8.141,00 |
| 20.02.2026 | 1,84 | 1,84 | 1,82 | 1,82 | 0,33% | 2.811,00 |
| 19.02.2026 | 1,85 | 1,85 | 1,81 | 1,82 | -1,20% | 50.775,00 |
| 18.02.2026 | 1,82 | 1,84 | 1,81 | 1,84 | 1,38% | 8.635,00 |
| 17.02.2026 | 1,82 | 1,83 | 1,80 | 1,81 | 0,22% | 69.228,00 |
| 16.02.2026 | 1,81 | 1,82 | 1,80 | 1,81 | -0,55% | 49.987,00 |
| 13.02.2026 | 1,83 | 1,83 | 1,80 | 1,82 | 1,73% | 55.931,00 |
| 12.02.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -1,00% | 50.547,00 |
| 11.02.2026 | 1,82 | 1,82 | 1,80 | 1,81 | 0,89% | 61.111,00 |
| 10.02.2026 | 1,77 | 1,81 | 1,77 | 1,79 | 0,11% | 15.072,00 |
| 09.02.2026 | 1,80 | 1,80 | 1,78 | 1,79 | 2,17% | 71.660,00 |
| 06.02.2026 | 1,78 | 1,78 | 1,75 | 1,75 | 0,98% | 50.765,00 |
| 05.02.2026 | 1,75 | 1,76 | 1,73 | 1,73 | 0,58% | 21.082,00 |
| 04.02.2026 | 1,74 | 1,75 | 1,71 | 1,72 | 0,76% | 53.146,00 |
| 03.02.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,70% | 29.945,00 |
| 02.02.2026 | 1,71 | 1,74 | 1,70 | 1,72 | -0,23% | 35.425,00 |
| 30.01.2026 | 1,74 | 1,74 | 1,72 | 1,73 | -3,36% | 66.697,00 |
| 29.01.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -0,28% | 47.161,00 |
| 28.01.2026 | 1,79 | 1,79 | 1,78 | 1,79 | 1,19% | 21.090,00 |
| 27.01.2026 | 1,79 | 1,80 | 1,76 | 1,77 | -1,83% | 71.258,00 |
| 26.01.2026 | 1,79 | 1,81 | 1,79 | 1,80 | -1,42% | 37.554,00 |
| 23.01.2026 | 1,85 | 1,85 | 1,83 | 1,83 | 0,05% | 11.375,00 |
| 22.01.2026 | 1,82 | 1,84 | 1,82 | 1,83 | -0,65% | 80.912,00 |
| 21.01.2026 | 1,82 | 1,84 | 1,82 | 1,84 | 0,33% | 31.452,00 |
| 20.01.2026 | 1,85 | 1,85 | 1,83 | 1,84 | -1,56% | 32.464,00 |
| 19.01.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -1,43% | 81.265,00 |
| 16.01.2026 | 1,90 | 1,91 | 1,89 | 1,89 | -0,42% | 52.026,00 |
| 15.01.2026 | 1,91 | 1,91 | 1,89 | 1,90 | 1,61% | 31.732,00 |
| 14.01.2026 | 1,88 | 1,88 | 1,86 | 1,87 | -1,01% | 25.139,00 |
| 13.01.2026 | 1,89 | 1,89 | 1,88 | 1,89 | 0,32% | 16.793,00 |
| 12.01.2026 | 1,86 | 1,88 | 1,85 | 1,88 | -0,58% | 119.111,00 |
| 09.01.2026 | 1,90 | 1,90 | 1,89 | 1,89 | -0,79% | 65.900,00 |
| 08.01.2026 | 1,90 | 1,91 | 1,90 | 1,91 | -0,52% | 64.707,00 |
| 07.01.2026 | 1,91 | 1,92 | 1,91 | 1,92 | -1,94% | 7.314,00 |
| 06.01.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 1,09% | 23.420,00 |
| 05.01.2026 | 1,94 | 1,95 | 1,93 | 1,94 | -3,06% | 54.984,00 |
| 02.01.2026 | 1,98 | 2,00 | 1,97 | 2,00 | 3,53% | 64.994,00 |
| 30.12.2025 | 1,97 | 1,97 | 1,92 | 1,93 | 2,28% | 78.646,00 |
| 29.12.2025 | 1,92 | 1,92 | 1,88 | 1,89 | 2,72% | 66.662,00 |
| 23.12.2025 | 1,85 | 1,85 | 1,82 | 1,84 | -0,49% | 62.184,00 |
| 22.12.2025 | 1,85 | 1,86 | 1,83 | 1,84 | -1,02% | 94.474,00 |
| 19.12.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 1,91% | 49.763,00 |
| 18.12.2025 | 1,83 | 1,85 | 1,82 | 1,83 | 1,56% | 269.804,00 |
| 17.12.2025 | 1,82 | 1,83 | 1,80 | 1,80 | -3,17% | 53.868,00 |
| 16.12.2025 | 1,84 | 1,87 | 1,84 | 1,86 | -2,05% | 75.969,00 |
| 15.12.2025 | 1,90 | 1,90 | 1,88 | 1,90 | -1,66% | 77.220,00 |
| 12.12.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 1,05% | 6.813,00 |
| 11.12.2025 | 1,91 | 1,91 | 1,90 | 1,91 | -2,30% | 138.247,00 |
| 10.12.2025 | 1,95 | 1,96 | 1,92 | 1,96 | 1,56% | 54.653,00 |
| 09.12.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -1,08% | 30.624,00 |
| 08.12.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 1,78% | 36.101,00 |
| 05.12.2025 | 1,91 | 1,92 | 1,91 | 1,91 | 0,21% | 17.583,00 |