2,710€
-1,85%
Echtzeit-Aktienkurs HAIER SMART HOME CO.H YC1
Bid:
Ask:
Aktienkurse zur HAIER SMART HOME CO.H YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 2,68 | 2,74 | 2,67 | 2,73 | 2,40% | - |
| 16.07.2025 | 2,67 | 2,68 | 2,66 | 2,67 | -0,52% | - |
| 15.07.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 2,25% | - |
| 14.07.2025 | 2,62 | 2,63 | 2,59 | 2,62 | 0,88% | - |
| 11.07.2025 | 2,63 | 2,65 | 2,59 | 2,60 | 1,13% | - |
| 10.07.2025 | 2,56 | 2,58 | 2,53 | 2,57 | 1,90% | - |
| 09.07.2025 | 2,54 | 2,54 | 2,51 | 2,52 | -1,17% | - |
| 08.07.2025 | 2,54 | 2,56 | 2,52 | 2,55 | -0,78% | - |
| 07.07.2025 | 2,57 | 2,58 | 2,55 | 2,57 | 1,06% | - |
| 04.07.2025 | 2,55 | 2,56 | 2,54 | 2,55 | -0,31% | - |
| 03.07.2025 | 2,55 | 2,58 | 2,54 | 2,56 | 2,20% | - |
| 02.07.2025 | 2,51 | 2,52 | 2,48 | 2,50 | 1,96% | - |
| 01.07.2025 | 2,42 | 2,46 | 2,41 | 2,45 | 0,91% | 4.000,00 |
| 30.06.2025 | 2,44 | 2,45 | 2,41 | 2,43 | -0,08% | 2.000,00 |
| 27.06.2025 | 2,43 | 2,45 | 2,43 | 2,43 | -3,84% | - |
| 26.06.2025 | 2,54 | 2,55 | 2,50 | 2,53 | -0,82% | - |
| 25.06.2025 | 2,56 | 2,59 | 2,55 | 2,55 | -0,08% | 5.000,00 |
| 24.06.2025 | 2,54 | 2,55 | 2,53 | 2,55 | 1,79% | 2.200,00 |
| 23.06.2025 | 2,49 | 2,55 | 2,49 | 2,51 | -0,12% | - |
| 20.06.2025 | 2,50 | 2,59 | 2,49 | 2,51 | 1,13% | - |
| 19.06.2025 | 2,49 | 2,51 | 2,48 | 2,48 | -2,01% | - |
| 18.06.2025 | 2,56 | 2,56 | 2,53 | 2,53 | -0,55% | - |
| 17.06.2025 | 2,54 | 2,57 | 2,53 | 2,55 | 0,91% | - |
| 16.06.2025 | 2,51 | 2,54 | 2,51 | 2,52 | -0,63% | 6.666,00 |
| 13.06.2025 | 2,54 | 2,56 | 2,54 | 2,54 | -1,97% | 200,00 |
| 12.06.2025 | 2,57 | 2,59 | 2,57 | 2,59 | -0,65% | 750,00 |
| 11.06.2025 | 2,62 | 2,65 | 2,61 | 2,61 | 0,31% | 800,00 |
| 10.06.2025 | 2,60 | 2,61 | 2,59 | 2,60 | -0,19% | - |
| 09.06.2025 | 2,58 | 2,61 | 2,57 | 2,61 | 0,15% | - |
| 06.06.2025 | 2,57 | 2,65 | 2,54 | 2,60 | 2,08% | - |
| 05.06.2025 | 2,55 | 2,58 | 2,53 | 2,55 | -1,09% | 700,00 |
| 04.06.2025 | 2,58 | 2,58 | 2,53 | 2,58 | 0,90% | - |
| 03.06.2025 | 2,52 | 2,56 | 2,52 | 2,55 | 1,39% | - |
| 02.06.2025 | 2,48 | 2,52 | 2,47 | 2,52 | -1,41% | - |
| 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% | - |