2,991€
0,37%
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 | 3,01 | 2,97 | 2,97 | -0,22% | - |
| 04.12.2025 | 3,00 | 3,02 | 2,98 | 2,98 | 0,05% | - |
| 03.12.2025 | 2,99 | 2,99 | 2,98 | 2,98 | -0,22% | - |
| 02.12.2025 | 2,92 | 2,99 | 2,92 | 2,99 | 3,54% | 4.042,00 |
| 01.12.2025 | 2,99 | 2,99 | 2,88 | 2,88 | -1,01% | 12,00 |
| 28.11.2025 | 2,95 | 2,96 | 2,91 | 2,91 | -3,91% | - |
| 27.11.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 2,73% | 2,00 |
| 26.11.2025 | 2,94 | 2,95 | 2,94 | 2,95 | -0,46% | - |
| 25.11.2025 | 2,87 | 2,96 | 2,87 | 2,96 | 4,07% | 801,00 |
| 24.11.2025 | 2,95 | 2,95 | 2,85 | 2,85 | 1,68% | 23,00 |
| 21.11.2025 | 2,91 | 2,91 | 2,80 | 2,80 | -1,01% | 105,00 |
| 19.11.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 2,82% | - |
| 18.11.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -5,88% | 1,00 |
| 17.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,21% | 138,00 |
| 14.11.2025 | 2,95 | 2,95 | 2,85 | 2,89 | -2,58% | 1.517,00 |
| 13.11.2025 | 2,98 | 2,98 | 2,97 | 2,97 | 1,98% | - |
| 12.11.2025 | 3,03 | 3,03 | 2,91 | 2,91 | 0,62% | 2.879,00 |
| 11.11.2025 | 2,83 | 2,89 | 2,79 | 2,89 | 0,35% | 1.691,00 |
| 10.11.2025 | 2,94 | 2,94 | 2,88 | 2,88 | -0,66% | 4.464,00 |
| 07.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,73% | 4,00 |
| 06.11.2025 | 2,87 | 2,88 | 2,86 | 2,88 | 4,28% | - |
| 05.11.2025 | 2,86 | 2,86 | 2,76 | 2,76 | -4,83% | 155,00 |
| 04.11.2025 | 2,79 | 2,90 | 2,79 | 2,90 | 1,68% | 83,00 |
| 03.11.2025 | 2,85 | 2,86 | 2,85 | 2,85 | -0,45% | 722,00 |
| 31.10.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 4,26% | 1.001,00 |
| 30.10.2025 | 2,75 | 2,75 | 2,65 | 2,75 | 2,23% | 2.084,00 |
| 29.10.2025 | 2,70 | 2,70 | 2,69 | 2,69 | -0,44% | 3.692,00 |
| 28.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -5,30% | 1,00 |
| 27.10.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 3,82% | 1.000,00 |
| 24.10.2025 | 2,84 | 2,84 | 2,75 | 2,75 | -2,21% | 806,00 |
| 23.10.2025 | 2,82 | 2,82 | 2,81 | 2,81 | 0,00% | 522,00 |
| 22.10.2025 | 2,82 | 2,82 | 2,81 | 2,81 | 5,17% | 534,00 |
| 21.10.2025 | 2,77 | 2,77 | 2,67 | 2,67 | -1,66% | 1.127,00 |
| 20.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,88% | 2.000,00 |
| 17.10.2025 | 2,71 | 2,74 | 2,59 | 2,74 | 0,37% | 21.658,00 |
| 16.10.2025 | 2,70 | 2,73 | 2,70 | 2,73 | 1,04% | 3.333,00 |
| 15.10.2025 | 2,77 | 2,77 | 2,70 | 2,70 | -2,07% | 1.631,00 |
| 14.10.2025 | 2,77 | 2,77 | 2,76 | 2,76 | -0,43% | 658,00 |
| 13.10.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -3,52% | 1,00 |
| 10.10.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,27% | 150,00 |
| 09.10.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 4,10% | 650,00 |
| 08.10.2025 | 2,79 | 2,80 | 2,78 | 2,79 | -0,45% | - |
| 07.10.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 3,31% | 700,00 |
| 06.10.2025 | 2,81 | 2,82 | 2,72 | 2,72 | -5,23% | 7.927,00 |
| 03.10.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,53% | 80,00 |
| 02.10.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 4,66% | 470,00 |
| 01.10.2025 | 2,81 | 2,82 | 2,71 | 2,72 | -1,55% | 109,00 |
| 30.09.2025 | 2,77 | 2,78 | 2,75 | 2,77 | -2,64% | - |
| 29.09.2025 | 2,74 | 2,84 | 2,74 | 2,84 | 3,38% | 337,00 |
| 26.09.2025 | 2,78 | 2,78 | 2,65 | 2,75 | -1,82% | 6.675,00 |
| 25.09.2025 | 2,81 | 2,83 | 2,80 | 2,80 | -1,10% | 3.401,00 |
| 24.09.2025 | 2,83 | 2,93 | 2,82 | 2,83 | 1,07% | 443,00 |
| 23.09.2025 | 2,87 | 2,87 | 2,80 | 2,80 | -4,24% | 197,00 |
| 22.09.2025 | 2,90 | 2,93 | 2,90 | 2,93 | -2,17% | 20.236,00 |
| 19.09.2025 | 2,90 | 2,99 | 2,89 | 2,99 | 0,40% | 1.281,00 |
| 18.09.2025 | 3,01 | 3,01 | 2,88 | 2,98 | -2,49% | 855,00 |
| 17.09.2025 | 2,89 | 3,06 | 2,89 | 3,05 | 9,07% | 1.220,00 |
| 16.09.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -1,75% | 892,00 |
| 15.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | 52,00 |
| 12.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,67% | 352,00 |
| 11.09.2025 | 2,83 | 2,85 | 2,83 | 2,83 | -0,05% | - |
| 10.09.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,18% | - |
| 09.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,94% | - |
| 08.09.2025 | 2,81 | 2,83 | 2,81 | 2,81 | -1,51% | - |
| 05.09.2025 | 2,86 | 2,87 | 2,77 | 2,85 | 1,03% | 9.285,00 |
| 04.09.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 2,76% | 1.405,00 |
| 03.09.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -5,17% | 1.000,00 |
| 02.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,82% | 500,00 |
| 01.09.2025 | 2,90 | 2,92 | 2,80 | 2,92 | 3,03% | 504,00 |
| 29.08.2025 | 2,89 | 2,89 | 2,84 | 2,84 | 3,01% | 1.061,00 |
| 28.08.2025 | 2,75 | 2,77 | 2,75 | 2,75 | 0,22% | - |
| 27.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -2,66% | 833,00 |
| 26.08.2025 | 2,85 | 2,85 | 2,82 | 2,82 | -0,91% | 3.913,00 |
| 25.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 3,34% | 206,00 |
| 22.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,54% | 250,00 |
| 21.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,46% | 100,00 |
| 20.08.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,74% | 500,00 |
| 19.08.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,34% | 5,00 |
| 18.08.2025 | 2,79 | 2,80 | 2,78 | 2,80 | -0,76% | - |
| 15.08.2025 | 2,82 | 2,82 | 2,72 | 2,82 | 5,66% | 307,00 |
| 14.08.2025 | 2,75 | 2,75 | 2,67 | 2,67 | -4,10% | 8.160,00 |
| 13.08.2025 | 2,77 | 2,79 | 2,77 | 2,78 | -1,73% | - |
| 12.08.2025 | 2,84 | 2,84 | 2,83 | 2,83 | 1,62% | 2.004,00 |
| 11.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,58% | 100,00 |
| 08.08.2025 | 2,68 | 2,77 | 2,68 | 2,77 | 1,50% | 16,00 |
| 07.08.2025 | 2,68 | 2,73 | 2,68 | 2,73 | 0,31% | 2.569,00 |
| 06.08.2025 | 2,73 | 2,75 | 2,72 | 2,72 | 0,72% | - |
| 05.08.2025 | 2,70 | 2,71 | 2,69 | 2,70 | 2,86% | - |
| 04.08.2025 | 2,72 | 2,72 | 2,63 | 2,63 | -0,49% | 2.225,00 |
| 01.08.2025 | 2,77 | 2,77 | 2,64 | 2,64 | -3,41% | 2.304,00 |
| 31.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -4,51% | 2,00 |
| 30.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | 2.000,00 |
| 29.07.2025 | 2,77 | 2,85 | 2,77 | 2,85 | 1,79% | 1.995,00 |
| 28.07.2025 | 2,85 | 2,85 | 2,75 | 2,80 | 2,26% | 8.786,00 |
| 25.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,87% | 1,00 |
| 24.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | 53,00 |
| 23.07.2025 | 2,89 | 2,90 | 2,89 | 2,90 | 6,31% | 47,00 |
| 22.07.2025 | 2,76 | 2,78 | 2,73 | 2,73 | -0,57% | - |
| 21.07.2025 | 2,76 | 2,77 | 2,74 | 2,74 | -0,78% | - |
| 18.07.2025 | 2,78 | 2,79 | 2,66 | 2,76 | 3,56% | 2.938,00 |