2,906€
1,18%
Echtzeit-Aktienkurs Haier Smart Home Co. Ltd.
Bid:
Ask:
Aktienkurse zur Haier Smart Home Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,91 | 2,93 | 2,91 | 2,91 | 1,22% | - |
| 12.02.2026 | 2,91 | 2,91 | 2,87 | 2,87 | -1,34% | - |
| 11.02.2026 | 2,91 | 2,92 | 2,91 | 2,91 | 0,24% | - |
| 10.02.2026 | 2,91 | 2,91 | 2,90 | 2,90 | 0,38% | - |
| 09.02.2026 | 2,90 | 2,90 | 2,89 | 2,89 | -0,38% | - |
| 06.02.2026 | 2,91 | 2,93 | 2,90 | 2,90 | -0,82% | - |
| 05.02.2026 | 2,94 | 2,95 | 2,93 | 2,93 | 0,27% | - |
| 04.02.2026 | 2,92 | 2,92 | 2,90 | 2,92 | 4,25% | - |
| 03.02.2026 | 2,84 | 2,86 | 2,80 | 2,80 | 0,65% | - |
| 02.02.2026 | 2,76 | 2,79 | 2,74 | 2,78 | 2,28% | - |
| 30.01.2026 | 2,77 | 2,79 | 2,71 | 2,72 | -3,17% | - |
| 29.01.2026 | 2,78 | 2,82 | 2,77 | 2,81 | 2,00% | - |
| 28.01.2026 | 2,74 | 2,76 | 2,73 | 2,76 | 0,04% | - |
| 27.01.2026 | 2,80 | 2,80 | 2,75 | 2,75 | -0,58% | 14.500,00 |
| 26.01.2026 | 2,78 | 2,78 | 2,76 | 2,77 | -3,08% | - |
| 23.01.2026 | 2,86 | 2,87 | 2,86 | 2,86 | -0,97% | - |
| 22.01.2026 | 2,90 | 2,90 | 2,89 | 2,89 | -1,87% | - |
| 21.01.2026 | 2,92 | 2,94 | 2,92 | 2,94 | 1,91% | - |
| 20.01.2026 | 2,95 | 2,95 | 2,88 | 2,89 | -1,64% | - |
| 19.01.2026 | 2,92 | 2,93 | 2,91 | 2,93 | -1,48% | 24.000,00 |
| 16.01.2026 | 2,92 | 3,00 | 2,91 | 2,98 | 2,94% | 12.000,00 |
| 15.01.2026 | 2,90 | 2,91 | 2,87 | 2,89 | -0,34% | 32.631,00 |
| 14.01.2026 | 2,91 | 2,92 | 2,90 | 2,90 | -0,38% | - |
| 13.01.2026 | 2,89 | 2,92 | 2,89 | 2,91 | 1,32% | 14.400,00 |
| 12.01.2026 | 2,88 | 2,88 | 2,87 | 2,88 | 0,52% | - |
| 09.01.2026 | 2,85 | 2,87 | 2,84 | 2,86 | 1,17% | - |
| 08.01.2026 | 2,82 | 2,83 | 2,82 | 2,83 | -0,18% | - |
| 07.01.2026 | 2,83 | 2,84 | 2,83 | 2,83 | 1,76% | 29.536,00 |
| 06.01.2026 | 2,80 | 2,80 | 2,78 | 2,78 | 0,65% | - |
| 05.01.2026 | 2,77 | 2,78 | 2,77 | 2,77 | 0,00% | - |
| 02.01.2026 | 2,76 | 2,77 | 2,76 | 2,77 | 2,56% | - |
| 30.12.2025 | 2,71 | 2,71 | 2,68 | 2,70 | 0,90% | - |
| 29.12.2025 | 2,69 | 2,69 | 2,67 | 2,67 | -4,98% | - |
| 23.12.2025 | 2,83 | 2,84 | 2,81 | 2,81 | -2,90% | - |
| 22.12.2025 | 2,82 | 2,92 | 2,82 | 2,90 | 0,31% | 18.000,00 |
| 19.12.2025 | 2,88 | 2,89 | 2,85 | 2,89 | -1,26% | - |
| 18.12.2025 | 2,87 | 2,93 | 2,87 | 2,93 | 0,45% | 1.500,00 |
| 17.12.2025 | 2,91 | 2,93 | 2,91 | 2,91 | 3,70% | - |
| 16.12.2025 | 2,87 | 2,87 | 2,81 | 2,81 | -3,77% | 4.000,00 |
| 15.12.2025 | 2,93 | 2,93 | 2,88 | 2,92 | 0,62% | - |
| 12.12.2025 | 2,88 | 2,92 | 2,84 | 2,90 | 1,72% | 250,00 |
| 11.12.2025 | 2,85 | 2,86 | 2,83 | 2,85 | -0,77% | - |
| 10.12.2025 | 2,87 | 3,00 | 2,86 | 2,87 | 2,17% | - |
| 09.12.2025 | 2,87 | 2,90 | 2,81 | 2,81 | -4,06% | - |
| 08.12.2025 | 2,93 | 2,95 | 2,92 | 2,93 | -2,14% | - |
| 05.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,03% | - |
| 04.12.2025 | 3,00 | 3,01 | 2,99 | 2,99 | 2,71% | - |
| 03.12.2025 | 2,98 | 3,00 | 2,92 | 2,92 | 0,45% | - |
| 02.12.2025 | 2,97 | 2,98 | 2,90 | 2,90 | 0,59% | - |
| 01.12.2025 | 2,94 | 2,96 | 2,89 | 2,89 | -1,97% | - |
| 28.11.2025 | 2,94 | 2,96 | 2,92 | 2,94 | -0,81% | - |
| 27.11.2025 | 2,97 | 2,98 | 2,96 | 2,97 | -0,80% | - |
| 26.11.2025 | 2,93 | 2,99 | 2,92 | 2,99 | 2,82% | 300,00 |
| 25.11.2025 | 2,91 | 2,92 | 2,79 | 2,91 | 2,39% | - |
| 24.11.2025 | 2,89 | 3,04 | 2,84 | 2,84 | 0,04% | - |
| 21.11.2025 | 2,86 | 2,86 | 2,84 | 2,84 | -3,04% | - |
| 20.11.2025 | 2,86 | 2,93 | 2,82 | 2,93 | 4,12% | 200,00 |
| 19.11.2025 | 2,82 | 2,83 | 2,80 | 2,81 | 0,68% | - |
| 18.11.2025 | 2,79 | 2,83 | 2,79 | 2,79 | -2,65% | - |
| 17.11.2025 | 2,86 | 2,90 | 2,86 | 2,87 | 1,41% | - |
| 14.11.2025 | 2,90 | 2,91 | 2,83 | 2,83 | -2,58% | - |
| 13.11.2025 | 2,97 | 2,97 | 2,91 | 2,91 | 0,07% | 500,00 |
| 12.11.2025 | 2,98 | 2,98 | 2,90 | 2,90 | 2,94% | - |
| 11.11.2025 | 2,88 | 2,90 | 2,82 | 2,82 | -1,78% | - |
| 10.11.2025 | 2,93 | 2,94 | 2,87 | 2,87 | 0,31% | - |
| 07.11.2025 | 2,87 | 2,87 | 2,86 | 2,86 | -0,31% | - |
| 06.11.2025 | 2,86 | 2,87 | 2,86 | 2,87 | 3,31% | - |
| 05.11.2025 | 2,81 | 2,84 | 2,78 | 2,78 | -2,18% | 1.896,00 |
| 04.11.2025 | 2,85 | 2,85 | 2,81 | 2,84 | 1,86% | - |
| 03.11.2025 | 2,80 | 2,84 | 2,77 | 2,79 | 1,01% | - |
| 31.10.2025 | 2,81 | 2,81 | 2,76 | 2,76 | 1,47% | - |
| 30.10.2025 | 2,72 | 2,74 | 2,71 | 2,72 | -0,84% | - |
| 29.10.2025 | 2,75 | 2,75 | 2,74 | 2,74 | 1,33% | - |
| 28.10.2025 | 2,75 | 2,78 | 2,71 | 2,71 | -3,60% | - |
| 27.10.2025 | 2,80 | 2,81 | 2,76 | 2,81 | 1,01% | - |
| 24.10.2025 | 2,80 | 2,80 | 2,78 | 2,78 | 0,18% | - |
| 23.10.2025 | 2,75 | 2,78 | 2,74 | 2,78 | 0,84% | - |
| 22.10.2025 | 2,75 | 2,77 | 2,75 | 2,75 | 3,46% | - |
| 21.10.2025 | 2,72 | 2,75 | 2,66 | 2,66 | -1,04% | 1.860,00 |
| 20.10.2025 | 2,65 | 2,71 | 2,65 | 2,69 | 1,51% | - |
| 17.10.2025 | 2,65 | 2,65 | 2,64 | 2,65 | -0,56% | - |
| 16.10.2025 | 2,66 | 2,67 | 2,66 | 2,66 | -1,81% | - |
| 15.10.2025 | 2,71 | 2,73 | 2,70 | 2,71 | -1,02% | - |
| 14.10.2025 | 2,71 | 2,74 | 2,69 | 2,74 | 2,20% | - |
| 13.10.2025 | 2,72 | 2,76 | 2,68 | 2,68 | -5,40% | - |
| 10.10.2025 | 2,84 | 2,84 | 2,83 | 2,84 | -0,28% | - |
| 09.10.2025 | 2,81 | 2,94 | 2,80 | 2,84 | -0,04% | 250,00 |
| 08.10.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 2,89% | 2.400,00 |
| 07.10.2025 | 2,76 | 2,76 | 2,75 | 2,76 | -1,39% | - |
| 06.10.2025 | 2,76 | 2,80 | 2,75 | 2,80 | 1,63% | 250,00 |
| 03.10.2025 | 2,80 | 2,83 | 2,76 | 2,76 | 0,66% | 4.084,00 |
| 02.10.2025 | 2,79 | 2,82 | 2,74 | 2,74 | 1,44% | 1.300,00 |
| 01.10.2025 | 2,76 | 2,76 | 2,70 | 2,70 | -1,78% | - |
| 30.09.2025 | 2,77 | 2,77 | 2,75 | 2,75 | -2,03% | - |
| 29.09.2025 | 2,81 | 2,84 | 2,78 | 2,81 | 1,48% | 600,00 |
| 26.09.2025 | 2,76 | 2,77 | 2,76 | 2,77 | 0,33% | - |
| 25.09.2025 | 2,77 | 2,78 | 2,76 | 2,76 | -3,53% | - |
| 24.09.2025 | 2,87 | 2,89 | 2,86 | 2,86 | 1,60% | 3.500,00 |
| 23.09.2025 | 2,83 | 2,84 | 2,81 | 2,81 | -2,05% | - |
| 22.09.2025 | 2,87 | 2,89 | 2,86 | 2,87 | -2,38% | - |