2,526€
0,64%
Echtzeit-Aktienkurs HISENSE HOME APP.GR.H YC1
Bid:
Ask:
Aktienkurse zur HISENSE HOME APP.GR.H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 2,49 | 2,53 | 2,49 | 2,53 | 0,80% | 17.872,00 |
| 15.07.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 2,70% | 3.500,00 |
| 14.07.2025 | 2,46 | 2,49 | 2,44 | 2,44 | 1,08% | 520,00 |
| 11.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 10.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,14% | - |
| 09.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,24% | - |
| 08.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,83% | - |
| 07.07.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 3,45% | 100,00 |
| 04.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,81% | - |
| 03.07.2025 | 2,39 | 2,45 | 2,39 | 2,45 | 1,57% | 459,00 |
| 02.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,37% | - |
| 01.07.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 0,00% | 500,00 |
| 30.06.2025 | 2,35 | 2,36 | 2,35 | 2,36 | -3,99% | 29.013,00 |
| 27.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 26.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,25% | - |
| 25.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,08% | - |
| 24.06.2025 | 2,63 | 2,64 | 2,63 | 2,64 | -1,64% | 200,00 |
| 23.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,21% | - |
| 20.06.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | - |
| 19.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,05% | - |
| 18.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,66% | - |
| 17.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,89% | - |
| 16.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,47% | - |
| 13.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,41% | - |
| 12.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,62% | - |
| 11.06.2025 | 2,85 | 2,90 | 2,85 | 2,90 | -1,36% | 500,00 |
| 10.06.2025 | 2,87 | 2,94 | 2,87 | 2,94 | -0,14% | 2.000,00 |
| 09.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 3,08% | 150,00 |
| 06.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 05.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,97% | - |
| 04.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,34% | - |
| 03.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,35% | - |
| 02.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,88% | - |
| 30.05.2025 | 2,91 | 2,92 | 2,91 | 2,92 | -3,31% | 1.443,00 |
| 29.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,87% | - |
| 28.05.2025 | 2,92 | 2,99 | 2,92 | 2,99 | 2,46% | 35,00 |
| 27.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,48% | - |
| 26.05.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -2,74% | - |
| 23.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,20% | - |
| 22.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,27% | - |
| 21.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -1,32% | - |
| 20.05.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,93% | - |
| 19.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 16.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,40% | - |
| 15.05.2025 | 3,05 | 3,05 | 3,03 | 3,03 | -2,13% | 600,00 |
| 14.05.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -0,39% | - |
| 13.05.2025 | 3,07 | 3,11 | 3,07 | 3,11 | 4,44% | 1.427,00 |
| 12.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 4,50% | - |
| 09.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 2,15% | - |
| 08.05.2025 | 2,74 | 2,79 | 2,74 | 2,79 | 3,96% | 200,00 |
| 07.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,45% | - |
| 06.05.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -4,20% | - |
| 05.05.2025 | 2,78 | 2,81 | 2,78 | 2,81 | 2,48% | 140,00 |
| 02.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,24% | - |
| 30.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,52% | - |
| 29.04.2025 | 2,63 | 2,67 | 2,63 | 2,67 | -1,69% | 2.744,00 |
| 28.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -3,14% | - |
| 25.04.2025 | 2,74 | 2,80 | 2,74 | 2,80 | 3,55% | 598,00 |
| 24.04.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 23.04.2025 | 2,69 | 2,72 | 2,69 | 2,72 | 0,00% | 740,00 |
| 22.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,22% | - |
| 17.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,73% | - |
| 16.04.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -6,88% | - |
| 15.04.2025 | 2,65 | 2,82 | 2,65 | 2,82 | 8,96% | 1.200,00 |
| 14.04.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,69% | - |
| 11.04.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -3,05% | - |
| 10.04.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 5,00% | - |
| 09.04.2025 | 2,43 | 2,56 | 2,43 | 2,56 | 0,08% | 100,00 |
| 08.04.2025 | 2,47 | 2,56 | 2,47 | 2,56 | 6,32% | 600,00 |
| 07.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -13,14% | - |
| 04.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,43% | - |
| 03.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -8,55% | - |
| 02.04.2025 | 3,00 | 3,04 | 3,00 | 3,04 | 0,26% | 410,00 |
| 01.04.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -2,51% | - |
| 31.03.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -4,72% | - |
| 28.03.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 0,68% | 650,00 |
| 27.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -1,70% | - |
| 26.03.2025 | 3,26 | 3,30 | 3,26 | 3,30 | 0,61% | 1.091,00 |
| 25.03.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,24% | - |
| 24.03.2025 | 3,28 | 3,28 | 3,27 | 3,27 | 4,07% | 2.000,00 |
| 21.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,83% | - |
| 20.03.2025 | 3,14 | 3,14 | 3,12 | 3,12 | -3,71% | 250,00 |
| 19.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,06% | - |
| 18.03.2025 | 3,23 | 3,23 | 3,20 | 3,20 | -0,99% | 2.600,00 |
| 17.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,37% | - |
| 14.03.2025 | 3,17 | 3,22 | 3,17 | 3,22 | 7,97% | 250,00 |
| 13.03.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -1,58% | - |
| 12.03.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -2,32% | - |
| 11.03.2025 | 3,06 | 3,11 | 3,06 | 3,11 | 4,16% | 354,00 |
| 10.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,27% | - |
| 07.03.2025 | 2,99 | 2,99 | 2,97 | 2,97 | 0,61% | 1.899,00 |
| 06.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,53% | - |
| 05.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,92% | - |
| 04.03.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 1,75% | - |
| 03.03.2025 | 3,05 | 3,05 | 2,98 | 2,98 | -8,09% | 1.000,00 |
| 28.02.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,18% | 70,00 |
| 27.02.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 4,78% | - |
| 26.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,15% | 100,00 |
| 25.02.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,82% | - |
| 24.02.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 2,64% | - |