2,310€
-5,46%
Echtzeit-Aktienkurs Haier Smart Home Co. Ltd.
Bid:
Ask:
Aktienkurse zur Haier Smart Home Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,32 | 2,34 | 2,30 | 2,30 | -5,73% | 685,00 |
| 27.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,41% | 500,00 |
| 26.03.2026 | 2,59 | 2,59 | 2,48 | 2,48 | -6,49% | 2.472,00 |
| 25.03.2026 | 2,64 | 2,65 | 2,64 | 2,65 | 1,88% | 709,00 |
| 24.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,47% | 10,00 |
| 23.03.2026 | 2,62 | 2,68 | 2,60 | 2,67 | -0,54% | 7.485,00 |
| 20.03.2026 | 2,68 | 2,69 | 2,67 | 2,68 | -3,53% | - |
| 18.03.2026 | 2,77 | 2,78 | 2,76 | 2,78 | -1,40% | - |
| 17.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,28% | 210,00 |
| 16.03.2026 | 2,85 | 2,85 | 2,83 | 2,83 | 2,43% | 236,00 |
| 13.03.2026 | 2,86 | 2,86 | 2,76 | 2,76 | -0,77% | 2.202,00 |
| 12.03.2026 | 2,77 | 2,78 | 2,77 | 2,78 | 1,63% | - |
| 11.03.2026 | 2,73 | 2,83 | 2,69 | 2,74 | 0,81% | 13.201,00 |
| 10.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,15% | 160,00 |
| 09.03.2026 | 2,70 | 2,80 | 2,68 | 2,68 | -4,48% | 254,00 |
| 06.03.2026 | 2,81 | 2,81 | 2,72 | 2,81 | 2,97% | 1.312,00 |
| 05.03.2026 | 2,73 | 2,73 | 2,72 | 2,73 | -1,55% | - |
| 04.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -3,08% | 1.314,00 |
| 03.03.2026 | 2,74 | 2,86 | 2,74 | 2,86 | -1,28% | 7,00 |
| 02.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | 32,00 |
| 27.02.2026 | 2,83 | 2,84 | 2,83 | 2,84 | -1,32% | 1.506,00 |
| 26.02.2026 | 2,94 | 2,94 | 2,88 | 2,88 | -4,17% | 6.853,00 |
| 25.02.2026 | 3,01 | 3,06 | 2,95 | 3,00 | -0,70% | 18.862,00 |
| 24.02.2026 | 2,91 | 3,02 | 2,91 | 3,02 | -1,60% | 897,00 |
| 23.02.2026 | 2,96 | 3,07 | 2,94 | 3,07 | 4,49% | 18.029,00 |
| 20.02.2026 | 2,95 | 2,95 | 2,89 | 2,94 | -0,07% | 9.594,00 |
| 19.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 3,81% | 9.170,00 |
| 18.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -3,97% | 5,00 |
| 17.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 2,47% | 1,00 |
| 16.02.2026 | 2,92 | 2,95 | 2,88 | 2,88 | 0,56% | 3.094,00 |
| 13.02.2026 | 2,95 | 2,95 | 2,86 | 2,86 | -2,95% | 22,00 |
| 12.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 2,40% | 197,00 |
| 11.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,34% | 500,00 |
| 10.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 3,58% | 2.413,00 |
| 09.02.2026 | 2,95 | 2,95 | 2,85 | 2,85 | -3,46% | 348,00 |
| 06.02.2026 | 2,86 | 2,95 | 2,86 | 2,95 | 1,55% | 4.722,00 |
| 05.02.2026 | 2,91 | 2,93 | 2,90 | 2,90 | 0,90% | 5.809,00 |
| 04.02.2026 | 2,96 | 2,96 | 2,88 | 2,88 | 2,46% | 485,00 |
| 03.02.2026 | 2,91 | 2,91 | 2,81 | 2,81 | 3,01% | 7,00 |
| 02.02.2026 | 2,82 | 2,82 | 2,71 | 2,73 | 0,26% | 15.034,00 |
| 30.01.2026 | 2,82 | 2,82 | 2,71 | 2,72 | -1,56% | 23.151,00 |
| 29.01.2026 | 2,83 | 2,83 | 2,76 | 2,76 | -1,18% | 3.216,00 |
| 28.01.2026 | 2,78 | 2,80 | 2,75 | 2,80 | -1,89% | 2.316,00 |
| 27.01.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,78% | 176,00 |
| 26.01.2026 | 2,83 | 2,83 | 2,73 | 2,83 | -1,70% | 1.011,00 |
| 23.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,20% | 5.021,00 |
| 22.01.2026 | 2,85 | 2,92 | 2,82 | 2,82 | -5,95% | 57,00 |
| 21.01.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 2,54% | 350,00 |
| 20.01.2026 | 2,87 | 2,92 | 2,82 | 2,92 | 1,78% | 1.518,00 |
| 19.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -4,37% | 970,00 |
| 16.01.2026 | 2,97 | 3,04 | 2,96 | 3,00 | 4,82% | 50.822,00 |
| 15.01.2026 | 2,96 | 2,97 | 2,86 | 2,86 | 0,39% | 6.387,00 |
| 14.01.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -3,26% | 1.100,00 |
| 13.01.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 2,33% | 300,00 |
| 12.01.2026 | 2,88 | 2,88 | 2,87 | 2,88 | -1,30% | - |
| 09.01.2026 | 2,81 | 2,92 | 2,81 | 2,92 | 1,28% | 3.247,00 |
| 08.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,91% | 1.019,00 |
| 06.01.2026 | 2,83 | 2,84 | 2,83 | 2,83 | 3,71% | 11.058,00 |
| 05.01.2026 | 2,72 | 2,83 | 2,72 | 2,73 | -2,96% | 8,00 |
| 02.01.2026 | 2,81 | 2,82 | 2,72 | 2,81 | 5,76% | 314,00 |
| 30.12.2025 | 2,75 | 2,75 | 2,66 | 2,66 | 0,76% | 5.589,00 |
| 29.12.2025 | 2,65 | 2,75 | 2,64 | 2,64 | -8,12% | 1.530,00 |
| 23.12.2025 | 2,87 | 2,87 | 2,76 | 2,87 | 1,34% | 3.673,00 |
| 22.12.2025 | 2,84 | 2,84 | 2,70 | 2,83 | 0,39% | 37.954,00 |
| 19.12.2025 | 2,83 | 2,83 | 2,82 | 2,82 | -0,28% | 3.488,00 |
| 18.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -4,81% | 39,00 |
| 17.12.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 3,63% | 2.297,00 |
| 16.12.2025 | 2,87 | 2,88 | 2,86 | 2,87 | -3,21% | - |
| 15.12.2025 | 2,97 | 2,97 | 2,96 | 2,96 | 3,82% | 415,00 |
| 12.12.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,02% | 10.698,00 |
| 11.12.2025 | 2,86 | 2,86 | 2,85 | 2,85 | -0,58% | - |
| 10.12.2025 | 2,82 | 2,87 | 2,82 | 2,87 | 1,70% | 409,00 |
| 09.12.2025 | 2,92 | 2,92 | 2,82 | 2,82 | -2,01% | 540,00 |
| 08.12.2025 | 2,99 | 2,99 | 2,88 | 2,88 | -3,18% | 5.688,00 |
| 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 |