2,982€
-0,40%
Echtzeit-Aktienkurs Haier Smart Home Co. Ltd.
Bid:
Ask:
Aktienkurse zur Haier Smart Home Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,07% | - |
| 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% | - |
| 19.09.2025 | 2,94 | 2,97 | 2,91 | 2,94 | 1,10% | - |
| 18.09.2025 | 2,93 | 2,93 | 2,91 | 2,91 | -2,09% | - |
| 17.09.2025 | 2,95 | 2,97 | 2,95 | 2,97 | 6,37% | - |
| 16.09.2025 | 2,79 | 2,81 | 2,78 | 2,79 | 0,07% | 150,00 |
| 15.09.2025 | 2,80 | 2,85 | 2,78 | 2,79 | -0,21% | - |
| 12.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,11% | - |
| 11.09.2025 | 2,80 | 2,83 | 2,79 | 2,80 | -0,11% | 2.000,00 |
| 10.09.2025 | 2,80 | 2,81 | 2,80 | 2,80 | 0,11% | - |
| 08.09.2025 | 2,80 | 2,82 | 2,80 | 2,80 | -0,32% | - |
| 05.09.2025 | 2,80 | 2,85 | 2,67 | 2,81 | 1,55% | 3.480,00 |
| 04.09.2025 | 2,77 | 2,79 | 2,75 | 2,77 | -1,11% | - |
| 03.09.2025 | 2,80 | 2,88 | 2,79 | 2,80 | -1,58% | - |
| 02.09.2025 | 2,84 | 2,85 | 2,82 | 2,84 | -0,25% | - |
| 01.09.2025 | 2,84 | 2,88 | 2,84 | 2,85 | -1,96% | - |
| 29.08.2025 | 2,92 | 2,92 | 2,85 | 2,91 | 5,33% | - |
| 28.08.2025 | 2,75 | 2,77 | 2,74 | 2,76 | 0,00% | - |
| 27.08.2025 | 2,83 | 2,84 | 2,72 | 2,76 | -3,80% | 300,00 |
| 26.08.2025 | 2,90 | 2,93 | 2,77 | 2,87 | 0,77% | - |
| 25.08.2025 | 2,85 | 2,86 | 2,83 | 2,85 | 1,06% | - |
| 22.08.2025 | 2,77 | 2,88 | 2,77 | 2,82 | 0,04% | - |
| 21.08.2025 | 2,78 | 2,82 | 2,76 | 2,82 | 2,70% | - |
| 20.08.2025 | 2,72 | 2,76 | 2,72 | 2,74 | -0,47% | - |
| 19.08.2025 | 2,76 | 2,79 | 2,74 | 2,76 | -0,93% | - |
| 18.08.2025 | 2,78 | 2,81 | 2,77 | 2,78 | 0,87% | - |
| 15.08.2025 | 2,77 | 2,84 | 2,75 | 2,76 | -0,14% | - |
| 14.08.2025 | 2,76 | 2,79 | 2,75 | 2,76 | -1,32% | 2.004,00 |
| 13.08.2025 | 2,77 | 2,81 | 2,76 | 2,80 | 0,25% | - |
| 12.08.2025 | 2,77 | 2,80 | 2,75 | 2,79 | 2,69% | - |
| 11.08.2025 | 2,72 | 2,76 | 2,71 | 2,72 | -0,55% | 300,00 |
| 08.08.2025 | 2,72 | 2,73 | 2,71 | 2,73 | 1,64% | - |
| 07.08.2025 | 2,72 | 2,72 | 2,69 | 2,69 | -1,03% | - |
| 06.08.2025 | 2,72 | 2,81 | 2,69 | 2,72 | 0,82% | - |
| 05.08.2025 | 2,69 | 2,77 | 2,68 | 2,70 | 0,94% | - |
| 04.08.2025 | 2,66 | 2,68 | 2,65 | 2,67 | 1,21% | - |
| 01.08.2025 | 2,72 | 2,74 | 2,64 | 2,64 | -3,90% | 2.200,00 |
| 31.07.2025 | 2,75 | 2,78 | 2,72 | 2,75 | -1,75% | - |
| 30.07.2025 | 2,81 | 2,84 | 2,79 | 2,79 | 0,36% | - |
| 29.07.2025 | 2,79 | 2,85 | 2,78 | 2,78 | -0,61% | - |
| 28.07.2025 | 2,79 | 2,84 | 2,78 | 2,80 | 0,54% | - |
| 25.07.2025 | 2,79 | 2,81 | 2,78 | 2,79 | -0,54% | 200,00 |
| 24.07.2025 | 2,85 | 2,86 | 2,79 | 2,80 | -0,78% | - |
| 23.07.2025 | 2,83 | 2,86 | 2,81 | 2,82 | 1,66% | - |
| 22.07.2025 | 2,75 | 2,79 | 2,71 | 2,78 | 1,17% | - |
| 21.07.2025 | 2,75 | 2,77 | 2,73 | 2,75 | 0,44% | 1.000,00 |
| 18.07.2025 | 2,73 | 2,75 | 2,71 | 2,73 | 0,00% | - |