2,569€
-0,27%
Echtzeit-Aktienkurs Haier Smart Home Co. Ltd.
Bid:
Ask:
Aktienkurse zur Haier Smart Home Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,06% | - |
| 24.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | 203,00 |
| 23.06.2025 | 2,56 | 2,58 | 2,52 | 2,57 | 0,23% | 148,00 |
| 20.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,75% | 1.600,00 |
| 19.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,24% | 2.500,00 |
| 18.06.2025 | 2,61 | 2,63 | 2,60 | 2,63 | 0,23% | 2.630,00 |
| 17.06.2025 | 2,56 | 2,62 | 2,55 | 2,62 | 0,38% | - |
| 16.06.2025 | 2,57 | 2,61 | 2,54 | 2,61 | 2,76% | 61.380,00 |
| 13.06.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -3,09% | 10.400,00 |
| 12.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 800,00 |
| 11.06.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -0,61% | - |
| 10.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,26% | 400,00 |
| 09.06.2025 | 2,65 | 2,65 | 2,64 | 2,64 | 1,26% | 1.234,00 |
| 06.06.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 2,39% | 2.520,00 |
| 05.06.2025 | 2,55 | 2,56 | 2,54 | 2,55 | -1,85% | - |
| 04.06.2025 | 2,51 | 2,60 | 2,51 | 2,60 | 3,67% | 2.300,00 |
| 03.06.2025 | 2,50 | 2,60 | 2,50 | 2,51 | -3,87% | 351,00 |
| 02.06.2025 | 2,53 | 2,61 | 2,53 | 2,61 | 1,40% | 7.504,00 |
| 30.05.2025 | 2,64 | 2,64 | 2,57 | 2,57 | -2,15% | 519,00 |
| 29.05.2025 | 2,65 | 2,67 | 2,62 | 2,63 | 0,65% | - |
| 28.05.2025 | 2,57 | 2,61 | 2,57 | 2,61 | 0,42% | - |
| 27.05.2025 | 2,60 | 2,60 | 2,56 | 2,60 | -0,93% | - |
| 26.05.2025 | 2,62 | 2,63 | 2,62 | 2,62 | 1,04% | - |
| 23.05.2025 | 2,69 | 2,70 | 2,60 | 2,60 | -4,77% | 57,00 |
| 22.05.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,09% | 400,00 |
| 21.05.2025 | 2,69 | 2,70 | 2,69 | 2,70 | -2,55% | - |
| 20.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 5,25% | 150,00 |
| 19.05.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,96% | 1,00 |
| 16.05.2025 | 2,64 | 2,69 | 2,64 | 2,68 | 0,21% | - |
| 15.05.2025 | 2,78 | 2,78 | 2,68 | 2,68 | -4,63% | 2.321,00 |
| 14.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,26% | 800,00 |
| 13.05.2025 | 2,80 | 2,80 | 2,77 | 2,77 | -4,71% | - |
| 12.05.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 9,86% | 2.000,00 |
| 09.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,15% | 100,00 |
| 08.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,46% | 1.500,00 |
| 07.05.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,45% | 75,00 |
| 06.05.2025 | 2,57 | 2,64 | 2,57 | 2,64 | -2,65% | 3.640,00 |
| 05.05.2025 | 2,69 | 2,72 | 2,69 | 2,72 | 5,39% | 2.650,00 |
| 02.05.2025 | 2,68 | 2,68 | 2,58 | 2,58 | 0,17% | 95,00 |
| 30.04.2025 | 2,57 | 2,57 | 2,54 | 2,57 | -0,79% | - |
| 29.04.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 2,41% | 600,00 |
| 28.04.2025 | 2,55 | 2,56 | 2,53 | 2,53 | -2,31% | - |
| 25.04.2025 | 2,60 | 2,60 | 2,59 | 2,59 | 2,84% | 8.350,00 |
| 24.04.2025 | 2,53 | 2,54 | 2,51 | 2,52 | 0,58% | - |
| 23.04.2025 | 2,59 | 2,60 | 2,50 | 2,51 | 3,13% | 46,00 |
| 22.04.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,04% | 400,00 |
| 17.04.2025 | 2,45 | 2,47 | 2,45 | 2,46 | 0,39% | - |
| 16.04.2025 | 2,44 | 2,46 | 2,43 | 2,45 | -1,57% | - |
| 15.04.2025 | 2,57 | 2,57 | 2,49 | 2,49 | -2,89% | 354,00 |
| 14.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,31% | 500,00 |
| 11.04.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 2,82% | 2.030,00 |
| 10.04.2025 | 2,56 | 2,56 | 2,41 | 2,41 | 1,65% | 6.001,00 |
| 09.04.2025 | 2,33 | 2,46 | 2,33 | 2,37 | 3,81% | 20.053,00 |
| 08.04.2025 | 2,44 | 2,44 | 2,28 | 2,28 | -5,66% | 16.014,00 |
| 07.04.2025 | 2,30 | 2,42 | 2,24 | 2,42 | -7,88% | 47.510,00 |
| 04.04.2025 | 2,71 | 2,71 | 2,63 | 2,63 | -2,88% | 2.400,00 |
| 03.04.2025 | 2,74 | 2,74 | 2,71 | 2,71 | -7,17% | 6.010,00 |
| 02.04.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -3,03% | 1,00 |
| 01.04.2025 | 3,01 | 3,01 | 3,00 | 3,01 | 1,06% | 21,00 |
| 31.03.2025 | 2,97 | 2,99 | 2,96 | 2,97 | -0,92% | - |
| 28.03.2025 | 3,02 | 3,02 | 3,00 | 3,00 | -5,54% | 1.726,00 |
| 27.03.2025 | 3,18 | 3,19 | 3,17 | 3,18 | 3,12% | - |
| 26.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,88% | 600,00 |
| 25.03.2025 | 3,18 | 3,19 | 3,16 | 3,17 | -0,70% | - |
| 24.03.2025 | 3,31 | 3,31 | 3,20 | 3,20 | 4,45% | 35,00 |
| 21.03.2025 | 3,08 | 3,09 | 3,05 | 3,06 | -4,70% | - |
| 20.03.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -0,09% | 6,00 |
| 19.03.2025 | 3,21 | 3,23 | 3,21 | 3,21 | -1,95% | - |
| 18.03.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 2,73% | 750,00 |
| 17.03.2025 | 3,20 | 3,20 | 3,08 | 3,19 | 1,92% | 6.302,00 |
| 14.03.2025 | 3,12 | 3,15 | 3,11 | 3,13 | 5,10% | - |
| 13.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,68% | 2.000,00 |
| 12.03.2025 | 3,03 | 3,03 | 2,97 | 3,03 | -3,81% | - |
| 11.03.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 2,81% | 2.500,00 |
| 10.03.2025 | 3,07 | 3,07 | 3,05 | 3,06 | -1,23% | - |
| 07.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,08% | 8,00 |
| 06.03.2025 | 3,05 | 3,07 | 3,02 | 3,07 | 2,32% | - |
| 05.03.2025 | 3,02 | 3,04 | 3,00 | 3,00 | -1,75% | - |
| 04.03.2025 | 2,95 | 3,05 | 2,95 | 3,05 | 1,06% | 705,00 |
| 03.03.2025 | 3,04 | 3,04 | 3,02 | 3,02 | -1,29% | 52,00 |
| 28.02.2025 | 3,10 | 3,10 | 3,05 | 3,06 | -5,22% | - |
| 27.02.2025 | 3,23 | 3,23 | 3,19 | 3,23 | 3,28% | - |
| 26.02.2025 | 3,12 | 3,15 | 3,11 | 3,13 | 4,18% | - |
| 25.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,02% | 2.500,00 |
| 24.02.2025 | 3,11 | 3,18 | 3,06 | 3,06 | 1,59% | 5.545,00 |
| 21.02.2025 | 3,13 | 3,13 | 3,01 | 3,01 | -0,69% | 2.573,00 |
| 20.02.2025 | 3,16 | 3,16 | 3,04 | 3,04 | -3,44% | 3.100,00 |
| 19.02.2025 | 3,13 | 3,15 | 3,13 | 3,14 | 0,03% | - |
| 18.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -2,00% | 664,00 |
| 17.02.2025 | 3,08 | 3,21 | 3,08 | 3,21 | 3,09% | 1.699,00 |
| 14.02.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -0,80% | 700,00 |
| 13.02.2025 | 3,15 | 3,15 | 3,14 | 3,14 | 2,28% | 4.741,00 |
| 12.02.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -1,70% | 43,00 |
| 11.02.2025 | 3,13 | 3,14 | 3,11 | 3,12 | -4,06% | - |
| 10.02.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 1,72% | 500,00 |
| 07.02.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 3,85% | 2.511,00 |
| 06.02.2025 | 3,07 | 3,09 | 3,06 | 3,08 | -1,68% | - |
| 05.02.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -0,19% | 175,00 |
| 04.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -2,21% | 52,00 |
| 03.02.2025 | 3,10 | 3,21 | 3,10 | 3,21 | -0,28% | 46,00 |