40,100€
1,26%
Echtzeit-Aktienkurs GEELY AUTO.H.ADR/20 HD-02
Bid:
Ask:
Aktienkurse zur GEELY AUTO.H.ADR/20 HD-02 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
05.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
04.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
03.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
02.06.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 2,07% | 259,00 |
30.05.2025 | 39,20 | 39,20 | 38,60 | 38,60 | -3,02% | - |
29.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
28.05.2025 | 39,60 | 39,60 | 38,80 | 38,80 | -3,48% | - |
27.05.2025 | 39,80 | 40,20 | 39,80 | 40,20 | -2,90% | - |
26.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -7,59% | 46,00 |
23.05.2025 | 45,40 | 45,40 | 44,20 | 44,80 | -0,44% | 40,00 |
22.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 3,00 |
21.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
20.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
19.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
16.05.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 1,36% | - |
15.05.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 0,00% | 600,00 |
14.05.2025 | 43,20 | 44,20 | 43,20 | 44,20 | 1,84% | 46,00 |
13.05.2025 | 42,60 | 43,40 | 42,60 | 43,40 | -0,46% | 106,00 |
12.05.2025 | 42,20 | 43,60 | 42,20 | 43,60 | 7,39% | 56,00 |
09.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
08.05.2025 | 39,80 | 39,80 | 39,40 | 39,60 | 4,76% | 258,00 |
07.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
06.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
05.05.2025 | 37,80 | 38,00 | 37,60 | 38,00 | 1,06% | 995,00 |
02.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
30.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
29.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
28.04.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 2,25% | 730,00 |
25.04.2025 | 36,20 | 36,20 | 35,60 | 35,60 | 0,56% | 6,00 |
24.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
23.04.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 1,12% | - |
22.04.2025 | 34,60 | 35,60 | 34,60 | 35,60 | 2,30% | 393,00 |
17.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
16.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -5,43% | 199,00 |
15.04.2025 | 36,80 | 36,80 | 36,60 | 36,80 | 0,00% | - |
14.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
11.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
10.04.2025 | 35,40 | 35,40 | 35,20 | 35,20 | 8,64% | - |
09.04.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 3,18% | - |
08.04.2025 | 31,80 | 33,20 | 31,40 | 31,40 | -1,88% | 460,00 |
07.04.2025 | 30,60 | 32,00 | 30,60 | 32,00 | -9,60% | 69,00 |
04.04.2025 | 38,80 | 38,80 | 35,40 | 35,40 | -10,61% | - |
03.04.2025 | 39,20 | 39,60 | 39,20 | 39,60 | -1,98% | 23,00 |
02.04.2025 | 40,20 | 40,40 | 40,20 | 40,40 | 4,12% | - |
01.04.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -0,51% | 3,00 |
31.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 12,00 |
28.03.2025 | 39,60 | 39,60 | 39,40 | 39,40 | -1,99% | - |
27.03.2025 | 40,40 | 41,00 | 40,20 | 40,20 | -0,99% | 25,00 |
26.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
25.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -4,37% | - |
24.03.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,98% | 2,00 |
21.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -6,42% | - |
20.03.2025 | 42,40 | 43,60 | 42,40 | 43,60 | 3,81% | 23,00 |
19.03.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -1,41% | 1,00 |
18.03.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 1,43% | 4,00 |
17.03.2025 | 40,40 | 42,00 | 40,20 | 42,00 | 1,45% | 250,00 |
14.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
13.03.2025 | 40,00 | 40,40 | 40,00 | 40,40 | -0,49% | 10,00 |
12.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
10.03.2025 | 40,20 | 40,60 | 40,20 | 40,60 | -2,40% | 1,00 |
07.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
06.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
05.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
04.03.2025 | 40,60 | 41,40 | 40,60 | 41,40 | -5,48% | 42,00 |
03.03.2025 | 43,80 | 44,60 | 43,80 | 43,80 | 1,39% | 152,00 |
28.02.2025 | 43,00 | 43,40 | 43,00 | 43,20 | -7,30% | 115,00 |
27.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 6,39% | 6,00 |
26.02.2025 | 43,40 | 44,40 | 43,40 | 43,80 | -1,35% | 1.250,00 |
25.02.2025 | 43,40 | 44,40 | 43,40 | 44,40 | 4,23% | 100,00 |
24.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
21.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
20.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
19.02.2025 | 43,60 | 44,60 | 43,40 | 44,20 | 3,76% | 436,00 |
18.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 3,90% | - |
17.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
14.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
13.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | 50,00 |
12.02.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 6,03% | 20,00 |
11.02.2025 | 40,20 | 40,20 | 39,40 | 39,80 | -8,29% | 439,00 |
10.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
07.02.2025 | 43,20 | 43,80 | 43,20 | 43,40 | 7,96% | 40,00 |
06.02.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 5,24% | 200,00 |
05.02.2025 | 37,60 | 38,20 | 37,40 | 38,20 | -2,55% | 120,00 |
04.02.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 7,10% | 65,00 |
03.02.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 3,39% | 196,00 |
31.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
30.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
29.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 10,00 |
28.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
27.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 247,00 |
24.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
23.01.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 0,58% | 2,00 |
22.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
21.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
20.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
17.01.2025 | 35,40 | 35,40 | 34,60 | 35,40 | 2,31% | 620,00 |
16.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
15.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
14.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |