2,357€
-2,18%
Echtzeit-Aktienkurs Haier Smart Home Co. Ltd.
Bid:
Ask:
Aktienkurse zur Haier Smart Home Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 2,38 | 2,38 | 2,29 | 2,33 | -3,08% | 63,00 |
| 31.08.2026 | 2,39 | 2,41 | 2,31 | 2,41 | 1,52% | 3.106,00 |
| 28.08.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,67% | 10,00 |
| 27.08.2026 | 2,30 | 2,39 | 2,30 | 2,39 | -0,58% | 2.330,00 |
| 26.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 3,76% | 5,00 |
| 25.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,01% | 1,00 |
| 24.08.2026 | 2,37 | 2,37 | 2,28 | 2,36 | -0,19% | 4.269,00 |
| 21.08.2026 | 2,36 | 2,37 | 2,36 | 2,37 | 0,15% | 478,00 |
| 20.08.2026 | 2,29 | 2,37 | 2,28 | 2,36 | -0,40% | 232,00 |
| 19.08.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 1,52% | 627,00 |
| 18.08.2026 | 2,33 | 2,34 | 2,33 | 2,34 | 0,06% | 132,00 |
| 17.08.2026 | 2,33 | 2,34 | 2,28 | 2,34 | -1,00% | 135,00 |
| 14.08.2026 | 2,31 | 2,36 | 2,31 | 2,36 | 2,16% | 16,00 |
| 12.08.2026 | 2,37 | 2,37 | 2,31 | 2,31 | -4,72% | 500,00 |
| 11.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 1,61% | 925,00 |
| 10.08.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 1,53% | 2.087,00 |
| 07.08.2026 | 2,36 | 2,36 | 2,35 | 2,35 | 1,73% | 20,00 |
| 06.08.2026 | 2,28 | 2,37 | 2,28 | 2,31 | -2,06% | 2.764,00 |
| 05.08.2026 | 2,35 | 2,36 | 2,35 | 2,36 | -0,32% | 5.261,00 |
| 04.08.2026 | 2,30 | 2,37 | 2,30 | 2,37 | 2,87% | 3,00 |
| 03.08.2026 | 2,39 | 2,39 | 2,30 | 2,30 | -9,78% | 70,00 |
| 31.07.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -0,55% | 835,00 |
| 30.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 4,31% | 300,00 |
| 29.07.2026 | 2,45 | 2,46 | 2,45 | 2,46 | -0,08% | 3,00 |
| 28.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,31% | 85,00 |
| 27.07.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 1,24% | 418,00 |
| 24.07.2026 | 2,40 | 2,42 | 2,40 | 2,42 | -1,16% | 2.954,00 |
| 23.07.2026 | 2,43 | 2,45 | 2,43 | 2,45 | 1,18% | 40,00 |
| 22.07.2026 | 2,35 | 2,43 | 2,35 | 2,42 | -0,43% | 5.045,00 |
| 21.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 2,57% | 3.009,00 |
| 20.07.2026 | 2,43 | 2,43 | 2,36 | 2,37 | -0,96% | 2.011,00 |
| 17.07.2026 | 2,36 | 2,46 | 2,36 | 2,40 | -0,13% | 39.535,00 |
| 16.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 4,88% | 500,00 |
| 15.07.2026 | 2,37 | 2,37 | 2,29 | 2,29 | -0,93% | 104,00 |
| 14.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 3,50% | 2.160,00 |
| 13.07.2026 | 2,27 | 2,27 | 2,23 | 2,23 | 1,94% | 4.267,00 |
| 07.07.2026 | 2,26 | 2,27 | 2,19 | 2,19 | -7,64% | 11.777,00 |
| 06.07.2026 | 2,28 | 2,37 | 2,28 | 2,37 | 0,92% | 71,00 |
| 03.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 1,82% | 1.357,00 |
| 02.07.2026 | 2,31 | 2,31 | 2,23 | 2,31 | -3,09% | 3.032,00 |
| 01.07.2026 | 2,26 | 2,38 | 2,21 | 2,38 | 6,71% | 7.091,00 |
| 29.06.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -2,37% | 60,00 |
| 25.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,04% | 2.600,00 |
| 24.06.2026 | 2,26 | 2,32 | 2,21 | 2,26 | 0,09% | 22.095,00 |
| 23.06.2026 | 2,21 | 2,26 | 2,21 | 2,26 | -0,38% | 1.165,00 |
| 22.06.2026 | 2,21 | 2,27 | 2,21 | 2,27 | 2,21% | 870,00 |
| 18.06.2026 | 2,29 | 2,29 | 2,22 | 2,22 | -5,40% | 3.124,00 |
| 17.06.2026 | 2,35 | 2,40 | 2,34 | 2,34 | -1,47% | 5.511,00 |
| 16.06.2026 | 2,31 | 2,38 | 2,31 | 2,38 | 1,34% | 3.666,00 |
| 15.06.2026 | 2,44 | 2,44 | 2,35 | 2,35 | 0,90% | 184,00 |
| 12.06.2026 | 2,41 | 2,41 | 2,33 | 2,33 | -0,13% | 6.700,00 |
| 11.06.2026 | 2,41 | 2,42 | 2,33 | 2,33 | -2,69% | 2.918,00 |
| 10.06.2026 | 2,39 | 2,40 | 2,39 | 2,39 | 2,42% | 1.950,00 |
| 09.06.2026 | 2,34 | 2,34 | 2,32 | 2,34 | 1,19% | 11.421,00 |
| 08.06.2026 | 2,31 | 2,31 | 2,24 | 2,31 | 0,76% | 4.031,00 |
| 05.06.2026 | 2,29 | 2,43 | 2,29 | 2,29 | -1,04% | 12.864,00 |
| 04.06.2026 | 2,25 | 2,35 | 2,25 | 2,32 | -0,90% | 6.482,00 |
| 03.06.2026 | 2,31 | 2,38 | 2,24 | 2,34 | 5,51% | 4.022,00 |
| 02.06.2026 | 2,29 | 2,29 | 2,22 | 2,22 | 1,07% | 536,00 |
| 01.06.2026 | 2,25 | 2,27 | 2,19 | 2,19 | 0,57% | 599,00 |
| 29.05.2026 | 2,12 | 2,18 | 2,12 | 2,18 | 0,86% | 1.166,00 |
| 28.05.2026 | 2,12 | 2,16 | 2,12 | 2,16 | -1,35% | 464,00 |
| 27.05.2026 | 2,11 | 2,19 | 2,11 | 2,19 | 0,11% | 71.334,00 |
| 26.05.2026 | 2,20 | 2,20 | 2,04 | 2,19 | -2,34% | 28.012,00 |
| 25.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | 1.020,00 |
| 22.05.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -2,40% | 11.000,00 |
| 21.05.2026 | 2,20 | 2,26 | 2,20 | 2,25 | 2,45% | 1.884,00 |
| 20.05.2026 | 2,21 | 2,26 | 2,20 | 2,20 | -3,78% | 22.532,00 |
| 19.05.2026 | 2,21 | 2,29 | 2,21 | 2,29 | -0,57% | 1.510,00 |
| 18.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 1,19% | 400,00 |
| 15.05.2026 | 2,36 | 2,36 | 2,27 | 2,27 | -2,55% | 68,00 |
| 14.05.2026 | 2,28 | 2,33 | 2,28 | 2,33 | 0,71% | 722,00 |
| 13.05.2026 | 2,32 | 2,32 | 2,23 | 2,32 | -2,75% | 2.017,00 |
| 11.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,87% | 2.601,00 |
| 08.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,19% | 801,00 |
| 07.05.2026 | 2,26 | 2,35 | 2,26 | 2,31 | 1,96% | 1.741,00 |
| 06.05.2026 | 2,34 | 2,35 | 2,27 | 2,27 | -4,71% | 10.715,00 |
| 05.05.2026 | 2,38 | 2,38 | 2,29 | 2,38 | 1,41% | 25,00 |
| 04.05.2026 | 2,43 | 2,43 | 2,34 | 2,34 | -3,89% | 40,00 |
| 30.04.2026 | 2,46 | 2,46 | 2,44 | 2,44 | 2,69% | 403,00 |
| 29.04.2026 | 2,46 | 2,46 | 2,38 | 2,38 | -1,16% | 1.330,00 |
| 28.04.2026 | 2,32 | 2,40 | 2,32 | 2,40 | 3,76% | 6,00 |
| 27.04.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 4,16% | 950,00 |
| 24.04.2026 | 2,31 | 2,31 | 2,22 | 2,22 | -3,01% | 6.551,00 |
| 23.04.2026 | 2,23 | 2,29 | 2,21 | 2,29 | -2,38% | 196,00 |
| 22.04.2026 | 2,35 | 2,35 | 2,26 | 2,35 | 0,19% | 3.897,00 |
| 21.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,43% | 3,00 |
| 20.04.2026 | 2,33 | 2,34 | 2,33 | 2,33 | 1,08% | 22.427,00 |
| 17.04.2026 | 2,31 | 2,31 | 2,23 | 2,31 | -1,89% | 6.490,00 |
| 16.04.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 1,84% | 2.152,00 |
| 15.04.2026 | 2,32 | 2,32 | 2,31 | 2,31 | 0,87% | 1.689,00 |
| 14.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,48% | 2.328,00 |
| 13.04.2026 | 2,23 | 2,29 | 2,22 | 2,28 | -1,34% | 1.455,00 |
| 10.04.2026 | 2,33 | 2,33 | 2,24 | 2,31 | 0,22% | 115,00 |
| 09.04.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -1,03% | 425,00 |
| 08.04.2026 | 2,32 | 2,33 | 2,32 | 2,33 | 4,04% | 2.960,00 |
| 07.04.2026 | 2,33 | 2,34 | 2,24 | 2,24 | -2,40% | 12.020,00 |
| 02.04.2026 | 2,30 | 2,30 | 2,22 | 2,30 | -1,12% | 2.852,00 |
| 01.04.2026 | 2,34 | 2,34 | 2,26 | 2,32 | 0,87% | 4.545,00 |
| 31.03.2026 | 2,32 | 2,37 | 2,28 | 2,30 | -2,17% | 2.689,00 |