2,813€
3,27%
Echtzeit-Aktienkurs Haier Smart Home Co. Ltd.
Bid:
Ask:
Aktienkurse zur Haier Smart Home Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,80 | 2,81 | 2,80 | 2,81 | 3,03% | - |
| 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 |
| 17.07.2025 | 2,77 | 2,77 | 2,67 | 2,67 | 1,18% | 2.508,00 |
| 16.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,83% | 1.000,00 |
| 15.07.2025 | 2,73 | 2,74 | 2,73 | 2,74 | 6,44% | 540,00 |
| 14.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,34% | 3.200,00 |
| 11.07.2025 | 2,57 | 2,67 | 2,57 | 2,67 | 0,68% | 256,00 |
| 10.07.2025 | 2,62 | 2,65 | 2,62 | 2,65 | 2,56% | 2.039,00 |
| 09.07.2025 | 2,59 | 2,59 | 2,58 | 2,58 | -0,84% | 784,00 |
| 08.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,76% | 751,00 |
| 07.07.2025 | 2,62 | 2,63 | 2,53 | 2,53 | -2,35% | 284,00 |
| 04.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,46% | 20,00 |
| 03.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 4,16% | 350,00 |
| 02.07.2025 | 2,51 | 2,52 | 2,50 | 2,50 | 1,30% | - |
| 01.07.2025 | 2,51 | 2,54 | 2,42 | 2,47 | -1,79% | 18.317,00 |
| 30.06.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,92% | 1.051,00 |
| 27.06.2025 | 2,39 | 2,49 | 2,39 | 2,49 | -2,84% | 4.193,00 |
| 26.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,95% | 300,00 |
| 25.06.2025 | 2,53 | 2,62 | 2,53 | 2,62 | 1,59% | 2.015,00 |
| 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% | - |