2,282€
1,69%
Echtzeit-Aktienkurs Haier Smart Home Co. Ltd.
Bid:
Ask:
Aktienkurse zur Haier Smart Home Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 2,33 | 2,33 | 2,24 | 2,24 | -5,14% | 237,00 |
| 14.10.2026 | 2,28 | 2,37 | 2,28 | 2,37 | -0,34% | 2.030,00 |
| 13.10.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,04% | 325,00 |
| 12.10.2026 | 2,28 | 2,37 | 2,28 | 2,37 | 4,12% | 3.763,00 |
| 09.10.2026 | 2,28 | 2,37 | 2,28 | 2,28 | 1,33% | 787,00 |
| 08.10.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -1,66% | 35,00 |
| 07.10.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,22% | 20,00 |
| 06.10.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,95% | 500,00 |
| 05.10.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -2,67% | - |
| 02.10.2026 | 2,23 | 2,31 | 2,23 | 2,31 | 0,30% | 2.006,00 |
| 01.10.2026 | 2,30 | 2,32 | 2,30 | 2,30 | 3,55% | 1.424,00 |
| 30.09.2026 | 2,31 | 2,31 | 2,23 | 2,23 | -3,30% | 900,00 |
| 29.09.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,33% | 2.000,00 |
| 28.09.2026 | 2,29 | 2,33 | 2,29 | 2,33 | 3,55% | 6.800,00 |
| 25.09.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 2,27% | 55,00 |
| 24.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,08% | 1,00 |
| 23.09.2026 | 2,26 | 2,27 | 2,19 | 2,27 | 1,02% | 1.664,00 |
| 22.09.2026 | 2,27 | 2,27 | 2,25 | 2,25 | 4,22% | 508,00 |
| 21.09.2026 | 2,23 | 2,24 | 2,16 | 2,16 | -5,35% | 3.421,00 |
| 18.09.2026 | 2,33 | 2,33 | 2,28 | 2,28 | -2,10% | 1.864,00 |
| 17.09.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 3,56% | 2,00 |
| 16.09.2026 | 2,34 | 2,34 | 2,25 | 2,25 | -4,74% | 3.496,00 |
| 15.09.2026 | 2,38 | 2,38 | 2,36 | 2,36 | 2,16% | 998,00 |
| 14.09.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 1,43% | - |
| 11.09.2026 | 2,28 | 2,28 | 2,27 | 2,28 | -2,21% | - |
| 10.09.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 2,82% | 1.469,00 |
| 09.09.2026 | 2,35 | 2,35 | 2,27 | 2,27 | -4,35% | 1.337,00 |
| 08.09.2026 | 2,29 | 2,37 | 2,29 | 2,37 | 0,47% | 4,00 |
| 07.09.2026 | 2,35 | 2,37 | 2,35 | 2,36 | 0,86% | 11.761,00 |
| 04.09.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,71% | 1,00 |
| 03.09.2026 | 2,32 | 2,33 | 2,31 | 2,32 | -0,19% | - |
| 02.09.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -2,35% | 2.376,00 |
| 01.09.2026 | 2,38 | 2,38 | 2,29 | 2,38 | -1,12% | 1.279,00 |
| 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 |