2,349€
2,98%
Echtzeit-Aktienkurs Haier Smart Home Co. Ltd.
Bid:
Ask:
Aktienkurse zur Haier Smart Home Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 2,35 | 2,35 | 2,33 | 2,35 | 1,42% | 4.500,00 |
| 07.08.2026 | 2,33 | 2,34 | 2,31 | 2,32 | -1,19% | 42.900,00 |
| 06.08.2026 | 2,30 | 2,35 | 2,30 | 2,34 | 1,08% | 1.900,00 |
| 05.08.2026 | 2,33 | 2,34 | 2,32 | 2,32 | -0,60% | - |
| 04.08.2026 | 2,33 | 2,35 | 2,33 | 2,33 | -1,56% | 14.000,00 |
| 03.08.2026 | 2,34 | 2,37 | 2,34 | 2,37 | -5,16% | - |
| 31.07.2026 | 2,49 | 2,52 | 2,49 | 2,50 | -0,75% | 26.100,00 |
| 30.07.2026 | 2,51 | 2,53 | 2,50 | 2,52 | 0,44% | - |
| 29.07.2026 | 2,50 | 2,52 | 2,50 | 2,51 | 3,17% | 28.800,00 |
| 28.07.2026 | 2,44 | 2,45 | 2,42 | 2,43 | 0,83% | - |
| 27.07.2026 | 2,41 | 2,41 | 2,40 | 2,41 | -0,12% | - |
| 24.07.2026 | 2,38 | 2,41 | 2,37 | 2,41 | 0,67% | 17.366,00 |
| 23.07.2026 | 2,39 | 2,40 | 2,38 | 2,40 | 0,80% | - |
| 22.07.2026 | 2,39 | 2,43 | 2,37 | 2,38 | -1,90% | - |
| 21.07.2026 | 2,43 | 2,44 | 2,39 | 2,42 | 0,96% | - |
| 20.07.2026 | 2,39 | 2,40 | 2,37 | 2,40 | 0,84% | - |
| 17.07.2026 | 2,35 | 2,52 | 2,33 | 2,38 | 0,93% | 46.990,00 |
| 16.07.2026 | 2,37 | 2,37 | 2,35 | 2,36 | 1,64% | - |
| 15.07.2026 | 2,34 | 2,34 | 2,32 | 2,32 | 0,43% | - |
| 14.07.2026 | 2,27 | 2,31 | 2,26 | 2,31 | 3,63% | - |
| 13.07.2026 | 2,24 | 2,24 | 2,22 | 2,23 | -0,71% | - |
| 10.07.2026 | 2,27 | 2,27 | 2,24 | 2,25 | 1,77% | - |
| 09.07.2026 | 2,21 | 2,21 | 2,19 | 2,21 | -2,60% | - |
| 08.07.2026 | 2,26 | 2,27 | 2,25 | 2,27 | 1,66% | - |
| 07.07.2026 | 2,25 | 2,25 | 2,21 | 2,23 | -3,34% | 57.040,00 |
| 06.07.2026 | 2,32 | 2,34 | 2,31 | 2,31 | -0,09% | - |
| 03.07.2026 | 2,32 | 2,34 | 2,30 | 2,31 | 1,81% | 1.909,00 |
| 02.07.2026 | 2,27 | 2,29 | 2,26 | 2,27 | -2,58% | 2.656,00 |
| 01.07.2026 | 2,24 | 2,35 | 2,23 | 2,33 | 4,12% | - |
| 30.06.2026 | 2,24 | 2,25 | 2,22 | 2,24 | -1,50% | - |
| 29.06.2026 | 2,27 | 2,29 | 2,27 | 2,27 | 1,89% | - |
| 26.06.2026 | 2,21 | 2,23 | 2,19 | 2,23 | -0,89% | 161.000,00 |
| 25.06.2026 | 2,24 | 2,25 | 2,23 | 2,25 | 0,40% | - |
| 24.06.2026 | 2,24 | 2,28 | 2,22 | 2,24 | 0,13% | - |
| 23.06.2026 | 2,20 | 2,24 | 2,20 | 2,24 | -0,22% | - |
| 22.06.2026 | 2,26 | 2,27 | 2,23 | 2,24 | -1,19% | 16.205,00 |
| 19.06.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 0,76% | - |
| 18.06.2026 | 2,28 | 2,28 | 2,25 | 2,25 | -4,98% | 10.000,00 |
| 17.06.2026 | 2,32 | 2,37 | 2,30 | 2,37 | 1,15% | 240.000,00 |
| 16.06.2026 | 2,34 | 2,41 | 2,32 | 2,34 | -2,58% | - |
| 15.06.2026 | 2,38 | 2,42 | 2,38 | 2,40 | -0,25% | - |
| 12.06.2026 | 2,39 | 2,42 | 2,36 | 2,41 | 1,69% | - |
| 11.06.2026 | 2,35 | 2,39 | 2,35 | 2,37 | 0,89% | - |
| 10.06.2026 | 2,34 | 2,35 | 2,33 | 2,35 | 1,69% | - |
| 09.06.2026 | 2,28 | 2,33 | 2,27 | 2,31 | 1,63% | - |
| 08.06.2026 | 2,28 | 2,29 | 2,26 | 2,27 | -1,35% | - |
| 05.06.2026 | 2,27 | 2,47 | 2,26 | 2,30 | -1,87% | - |
| 04.06.2026 | 2,26 | 2,36 | 2,25 | 2,35 | 2,31% | 4.690,00 |
| 03.06.2026 | 2,26 | 2,30 | 2,26 | 2,29 | 1,28% | - |
| 02.06.2026 | 2,26 | 2,27 | 2,25 | 2,27 | 1,48% | - |
| 01.06.2026 | 2,20 | 2,24 | 2,20 | 2,23 | 4,25% | - |
| 29.05.2026 | 2,16 | 2,16 | 2,14 | 2,14 | 0,94% | - |
| 28.05.2026 | 2,14 | 2,14 | 2,11 | 2,12 | -1,49% | - |
| 27.05.2026 | 2,16 | 2,16 | 2,14 | 2,15 | 0,05% | - |
| 26.05.2026 | 2,19 | 2,21 | 2,05 | 2,15 | -1,91% | 40.000,00 |
| 25.05.2026 | 2,20 | 2,20 | 2,19 | 2,19 | -0,59% | - |
| 22.05.2026 | 2,22 | 2,23 | 2,20 | 2,21 | -1,08% | 70.000,00 |
| 21.05.2026 | 2,23 | 2,23 | 2,21 | 2,23 | -0,36% | - |
| 20.05.2026 | 2,25 | 2,25 | 2,20 | 2,24 | -0,36% | - |
| 19.05.2026 | 2,26 | 2,27 | 2,24 | 2,25 | -0,62% | - |
| 18.05.2026 | 2,27 | 2,27 | 2,26 | 2,26 | -2,25% | - |
| 15.05.2026 | 2,29 | 2,32 | 2,29 | 2,31 | 0,87% | - |
| 14.05.2026 | 2,30 | 2,30 | 2,28 | 2,29 | 0,79% | - |
| 13.05.2026 | 2,28 | 2,28 | 2,27 | 2,28 | -1,98% | - |
| 12.05.2026 | 2,32 | 2,32 | 2,30 | 2,32 | -0,77% | - |
| 11.05.2026 | 2,34 | 2,35 | 2,33 | 2,34 | 0,91% | - |
| 08.05.2026 | 2,36 | 2,36 | 2,32 | 2,32 | 0,17% | - |
| 07.05.2026 | 2,36 | 2,37 | 2,29 | 2,31 | -2,12% | - |
| 06.05.2026 | 2,36 | 2,37 | 2,36 | 2,36 | 0,21% | 413,00 |
| 05.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,38% | - |
| 04.05.2026 | 2,39 | 2,43 | 2,38 | 2,39 | 0,17% | - |
| 30.04.2026 | 2,42 | 2,42 | 2,39 | 2,39 | -1,32% | - |
| 29.04.2026 | 2,42 | 2,43 | 2,41 | 2,42 | 2,46% | - |
| 28.04.2026 | 2,33 | 2,38 | 2,33 | 2,36 | 3,82% | - |
| 27.04.2026 | 2,27 | 2,31 | 2,27 | 2,28 | 0,53% | - |
| 24.04.2026 | 2,27 | 2,29 | 2,23 | 2,26 | 0,67% | - |
| 23.04.2026 | 2,27 | 2,27 | 2,25 | 2,25 | -2,43% | - |
| 22.04.2026 | 2,30 | 2,31 | 2,30 | 2,30 | -0,86% | - |
| 21.04.2026 | 2,30 | 2,33 | 2,30 | 2,32 | 1,31% | - |
| 20.04.2026 | 2,28 | 2,30 | 2,28 | 2,29 | 0,22% | - |
| 17.04.2026 | 2,27 | 2,30 | 2,26 | 2,29 | -0,95% | - |
| 16.04.2026 | 2,29 | 2,31 | 2,29 | 2,31 | 1,76% | 3.200,00 |
| 15.04.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 0,84% | - |
| 14.04.2026 | 2,26 | 2,27 | 2,25 | 2,25 | -0,09% | - |
| 13.04.2026 | 2,26 | 2,26 | 2,24 | 2,25 | -0,70% | - |
| 10.04.2026 | 2,29 | 2,29 | 2,27 | 2,27 | 0,31% | - |
| 09.04.2026 | 2,28 | 2,30 | 2,26 | 2,26 | -1,35% | 24.300,00 |
| 08.04.2026 | 2,29 | 2,31 | 2,27 | 2,29 | 1,68% | - |
| 07.04.2026 | 2,26 | 2,31 | 2,25 | 2,26 | 0,04% | - |
| 02.04.2026 | 2,26 | 2,27 | 2,25 | 2,26 | -2,13% | - |
| 01.04.2026 | 2,32 | 2,33 | 2,26 | 2,30 | 0,17% | - |
| 31.03.2026 | 2,27 | 2,33 | 2,27 | 2,30 | -0,48% | - |
| 30.03.2026 | 2,32 | 2,32 | 2,30 | 2,31 | -4,74% | - |
| 27.03.2026 | 2,42 | 2,43 | 2,41 | 2,43 | -3,81% | 199.404,00 |
| 26.03.2026 | 2,53 | 2,53 | 2,49 | 2,52 | -4,00% | - |
| 25.03.2026 | 2,59 | 2,65 | 2,59 | 2,63 | 0,04% | - |
| 24.03.2026 | 2,63 | 2,64 | 2,63 | 2,63 | -0,30% | - |
| 23.03.2026 | 2,58 | 2,63 | 2,57 | 2,63 | -3,13% | - |
| 20.03.2026 | 2,72 | 2,72 | 2,71 | 2,72 | -0,40% | - |
| 19.03.2026 | 2,74 | 2,75 | 2,73 | 2,73 | -2,43% | 300,00 |