2,263€
2,31%
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 |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,27 | 2,29 | 2,23 | 2,23 | -1,02% | - |
| 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 |
| 18.03.2026 | 2,77 | 2,80 | 2,76 | 2,80 | 1,27% | - |
| 17.03.2026 | 2,79 | 2,79 | 2,76 | 2,76 | -0,47% | - |
| 16.03.2026 | 2,80 | 2,80 | 2,78 | 2,78 | -1,25% | - |
| 13.03.2026 | 2,80 | 2,81 | 2,79 | 2,81 | 0,79% | - |
| 12.03.2026 | 2,77 | 2,79 | 2,77 | 2,79 | 1,46% | - |
| 11.03.2026 | 2,78 | 2,78 | 2,75 | 2,75 | -0,87% | - |
| 10.03.2026 | 2,77 | 2,77 | 2,75 | 2,77 | 1,24% | 55.000,00 |
| 09.03.2026 | 2,74 | 2,75 | 2,74 | 2,74 | -0,83% | - |
| 06.03.2026 | 2,75 | 2,81 | 2,70 | 2,76 | 1,21% | - |
| 05.03.2026 | 2,74 | 2,75 | 2,73 | 2,73 | 0,15% | 66,00 |
| 04.03.2026 | 2,74 | 2,74 | 2,73 | 2,73 | -2,33% | 66,00 |
| 03.03.2026 | 2,81 | 2,82 | 2,79 | 2,79 | -1,86% | 11.250,00 |
| 02.03.2026 | 2,85 | 2,86 | 2,84 | 2,84 | -1,49% | 49.200,00 |
| 27.02.2026 | 2,88 | 2,89 | 2,88 | 2,89 | 0,91% | - |
| 26.02.2026 | 2,88 | 2,89 | 2,86 | 2,86 | -4,12% | - |
| 25.02.2026 | 2,96 | 3,02 | 2,95 | 2,98 | 0,61% | 53.000,00 |
| 24.02.2026 | 2,98 | 2,99 | 2,96 | 2,97 | -1,79% | - |
| 23.02.2026 | 3,01 | 3,02 | 3,00 | 3,02 | 4,03% | 22.000,00 |
| 20.02.2026 | 2,93 | 2,94 | 2,89 | 2,90 | -0,72% | 24.000,00 |
| 19.02.2026 | 2,97 | 2,97 | 2,89 | 2,92 | 0,27% | 263.440,00 |
| 18.02.2026 | 2,88 | 2,94 | 2,88 | 2,92 | -0,44% | - |
| 17.02.2026 | 2,93 | 2,94 | 2,91 | 2,93 | 0,38% | - |
| 16.02.2026 | 2,91 | 2,93 | 2,91 | 2,92 | 1,46% | - |
| 13.02.2026 | 2,91 | 2,93 | 2,87 | 2,88 | 0,10% | - |
| 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% | - |