2,511€
-3,20%
Echtzeit-Aktienkurs Haier Smart Home Co. Ltd.
Bid:
Ask:
Aktienkurse zur Haier Smart Home Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 2,55 | 2,67 | 2,54 | 2,55 | -1,54% | - |
| 29.05.2025 | 2,64 | 2,68 | 2,59 | 2,59 | 0,39% | - |
| 28.05.2025 | 2,56 | 2,60 | 2,56 | 2,58 | 0,58% | - |
| 27.05.2025 | 2,57 | 2,59 | 2,56 | 2,57 | -1,65% | - |
| 26.05.2025 | 2,61 | 2,64 | 2,61 | 2,61 | -0,50% | - |
| 23.05.2025 | 2,65 | 2,66 | 2,62 | 2,63 | -1,94% | - |
| 22.05.2025 | 2,69 | 2,69 | 2,65 | 2,68 | -0,30% | - |
| 21.05.2025 | 2,69 | 2,71 | 2,68 | 2,69 | -0,41% | - |
| 20.05.2025 | 2,70 | 2,72 | 2,69 | 2,70 | 1,01% | 700,00 |
| 19.05.2025 | 2,67 | 2,71 | 2,65 | 2,67 | 0,45% | 300,00 |
| 16.05.2025 | 2,64 | 2,68 | 2,64 | 2,66 | -1,74% | 3.300,00 |
| 15.05.2025 | 2,73 | 2,75 | 2,69 | 2,70 | -1,89% | - |
| 14.05.2025 | 2,76 | 2,77 | 2,73 | 2,76 | -1,64% | - |
| 13.05.2025 | 2,80 | 2,81 | 2,77 | 2,80 | -2,78% | 750,00 |
| 12.05.2025 | 2,74 | 2,89 | 2,74 | 2,88 | 11,02% | 2.900,00 |
| 09.05.2025 | 2,61 | 2,62 | 2,58 | 2,60 | -0,61% | - |
| 08.05.2025 | 2,62 | 2,62 | 2,57 | 2,61 | 1,28% | 500,00 |
| 07.05.2025 | 2,59 | 2,60 | 2,53 | 2,58 | -1,45% | - |
| 06.05.2025 | 2,60 | 2,64 | 2,58 | 2,62 | -0,98% | - |
| 05.05.2025 | 2,62 | 2,66 | 2,62 | 2,64 | 0,19% | - |
| 02.05.2025 | 2,62 | 2,65 | 2,61 | 2,64 | 3,49% | 2.000,00 |
| 30.04.2025 | 2,56 | 2,56 | 2,52 | 2,55 | 0,28% | - |
| 29.04.2025 | 2,53 | 2,55 | 2,53 | 2,54 | 0,71% | 1.500,00 |
| 28.04.2025 | 2,54 | 2,56 | 2,52 | 2,52 | -0,67% | - |
| 25.04.2025 | 2,57 | 2,57 | 2,53 | 2,54 | -0,55% | - |
| 24.04.2025 | 2,53 | 2,56 | 2,50 | 2,56 | -0,20% | - |
| 23.04.2025 | 2,56 | 2,59 | 2,53 | 2,56 | 1,79% | - |
| 22.04.2025 | 2,47 | 2,53 | 2,46 | 2,52 | 3,67% | - |
| 17.04.2025 | 2,45 | 2,46 | 2,42 | 2,43 | 0,12% | - |
| 16.04.2025 | 2,44 | 2,48 | 2,42 | 2,42 | -3,93% | - |
| 15.04.2025 | 2,49 | 2,53 | 2,48 | 2,52 | -0,51% | - |
| 14.04.2025 | 2,51 | 2,56 | 2,49 | 2,54 | 3,13% | 200,00 |
| 11.04.2025 | 2,49 | 2,50 | 2,41 | 2,46 | 0,16% | - |
| 10.04.2025 | 2,51 | 2,53 | 2,40 | 2,45 | 1,95% | - |
| 09.04.2025 | 2,36 | 2,45 | 2,29 | 2,41 | 4,56% | - |
| 08.04.2025 | 2,40 | 2,43 | 2,29 | 2,30 | -2,50% | - |
| 07.04.2025 | 2,34 | 2,47 | 2,27 | 2,36 | -8,70% | 3.170,00 |
| 04.04.2025 | 2,65 | 2,67 | 2,58 | 2,59 | -2,49% | - |
| 03.04.2025 | 2,70 | 2,71 | 2,61 | 2,65 | -9,33% | 310,00 |
| 02.04.2025 | 2,95 | 2,98 | 2,92 | 2,93 | -0,27% | - |
| 01.04.2025 | 2,97 | 2,97 | 2,92 | 2,93 | -1,15% | 1.200,00 |
| 31.03.2025 | 2,96 | 2,98 | 2,93 | 2,97 | 1,99% | - |
| 28.03.2025 | 2,96 | 2,96 | 2,90 | 2,91 | -8,18% | 300,00 |
| 27.03.2025 | 3,18 | 3,21 | 3,16 | 3,17 | 0,86% | - |
| 26.03.2025 | 3,11 | 3,16 | 3,11 | 3,14 | -0,76% | - |
| 25.03.2025 | 3,18 | 3,20 | 3,14 | 3,17 | -2,34% | - |
| 24.03.2025 | 3,20 | 3,25 | 3,19 | 3,24 | 6,37% | 6,00 |
| 21.03.2025 | 3,07 | 3,08 | 2,99 | 3,05 | -2,12% | - |
| 20.03.2025 | 3,13 | 3,16 | 3,11 | 3,11 | -2,72% | - |
| 19.03.2025 | 3,20 | 3,24 | 3,18 | 3,20 | -0,12% | - |
| 18.03.2025 | 3,19 | 3,23 | 3,19 | 3,20 | 2,76% | - |
| 17.03.2025 | 3,13 | 3,19 | 3,11 | 3,12 | -0,64% | 333,00 |
| 14.03.2025 | 3,11 | 3,16 | 3,11 | 3,14 | 6,45% | - |
| 13.03.2025 | 2,92 | 2,98 | 2,92 | 2,95 | -1,67% | 1.000,00 |
| 12.03.2025 | 3,00 | 3,01 | 2,96 | 3,00 | -2,76% | - |
| 11.03.2025 | 3,10 | 3,12 | 3,05 | 3,08 | 1,15% | - |
| 10.03.2025 | 3,06 | 3,09 | 3,00 | 3,05 | 0,36% | - |
| 07.03.2025 | 3,04 | 3,09 | 3,02 | 3,04 | -0,78% | - |
| 06.03.2025 | 3,04 | 3,10 | 3,02 | 3,06 | 2,24% | - |
| 05.03.2025 | 3,02 | 3,06 | 2,99 | 2,99 | 0,71% | - |
| 04.03.2025 | 3,01 | 3,02 | 2,97 | 2,97 | 0,64% | - |
| 03.03.2025 | 2,99 | 3,01 | 2,94 | 2,95 | -3,68% | - |
| 28.02.2025 | 3,10 | 3,10 | 3,01 | 3,07 | -4,57% | - |
| 27.02.2025 | 3,22 | 3,23 | 3,17 | 3,21 | 2,88% | - |
| 26.02.2025 | 3,12 | 3,15 | 3,11 | 3,12 | 3,55% | - |
| 25.02.2025 | 3,03 | 3,06 | 3,01 | 3,02 | -4,53% | - |
| 24.02.2025 | 3,17 | 3,18 | 3,07 | 3,16 | 3,17% | 6.480,00 |
| 21.02.2025 | 3,06 | 3,10 | 3,04 | 3,06 | -0,58% | - |
| 20.02.2025 | 3,12 | 3,20 | 3,07 | 3,08 | -1,69% | - |
| 19.02.2025 | 3,12 | 3,16 | 3,10 | 3,13 | -1,97% | - |
| 18.02.2025 | 3,16 | 3,25 | 3,14 | 3,20 | 2,01% | 900,00 |
| 17.02.2025 | 3,15 | 3,16 | 3,12 | 3,13 | -0,73% | - |
| 14.02.2025 | 3,13 | 3,22 | 3,13 | 3,16 | 2,23% | - |
| 13.02.2025 | 3,15 | 3,17 | 3,08 | 3,09 | -0,64% | - |
| 12.02.2025 | 3,10 | 3,15 | 3,10 | 3,11 | 0,13% | - |
| 11.02.2025 | 3,12 | 3,17 | 3,09 | 3,10 | -2,51% | 120,00 |
| 10.02.2025 | 3,17 | 3,20 | 3,17 | 3,18 | 1,18% | 2.760,00 |
| 07.02.2025 | 3,12 | 3,20 | 3,11 | 3,15 | 2,34% | - |
| 06.02.2025 | 3,07 | 3,10 | 3,06 | 3,08 | 0,20% | - |
| 05.02.2025 | 3,07 | 3,12 | 3,04 | 3,07 | -3,49% | 950,00 |
| 04.02.2025 | 3,19 | 3,23 | 3,17 | 3,18 | 1,56% | - |
| 03.02.2025 | 3,12 | 3,23 | 3,12 | 3,13 | -1,23% | - |
| 31.01.2025 | 3,23 | 3,24 | 3,15 | 3,17 | -0,88% | - |
| 30.01.2025 | 3,19 | 3,20 | 3,16 | 3,20 | 0,63% | - |
| 29.01.2025 | 3,20 | 3,21 | 3,16 | 3,18 | -0,59% | - |
| 28.01.2025 | 3,15 | 3,20 | 3,14 | 3,20 | 0,82% | 1.000,00 |
| 27.01.2025 | 3,18 | 3,23 | 3,16 | 3,17 | 1,67% | - |
| 24.01.2025 | 3,12 | 3,13 | 3,07 | 3,12 | 1,40% | - |
| 23.01.2025 | 3,08 | 3,11 | 3,06 | 3,08 | -1,25% | - |
| 22.01.2025 | 3,11 | 3,16 | 3,10 | 3,12 | -2,11% | 570,00 |
| 21.01.2025 | 3,19 | 3,22 | 3,14 | 3,18 | -0,28% | - |
| 20.01.2025 | 3,22 | 3,29 | 3,19 | 3,19 | -1,39% | - |
| 17.01.2025 | 3,19 | 3,26 | 3,16 | 3,24 | 3,55% | - |
| 16.01.2025 | 3,12 | 3,22 | 3,11 | 3,13 | 1,99% | - |
| 15.01.2025 | 3,05 | 3,09 | 3,05 | 3,06 | -1,92% | - |
| 14.01.2025 | 3,14 | 3,17 | 3,11 | 3,12 | 1,36% | 1.140,00 |
| 13.01.2025 | 3,11 | 3,12 | 3,06 | 3,08 | -5,98% | 1.000,00 |
| 10.01.2025 | 3,30 | 3,33 | 3,27 | 3,28 | -3,22% | - |
| 09.01.2025 | 3,40 | 3,42 | 3,38 | 3,39 | 0,83% | - |
| 08.01.2025 | 3,33 | 3,40 | 3,33 | 3,36 | 3,10% | 800,00 |