26,250€
4,37%
Echtzeit-Aktienkurs Li Auto
Bid:
Ask:
Aktienkurse zur Li Auto Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,10 | 27,30 | 25,10 | 26,30 | 4,57% | - |
| 20.02.2025 | 25,40 | 26,00 | 24,85 | 25,15 | -0,98% | - |
| 19.02.2025 | 24,55 | 25,95 | 24,55 | 25,40 | 3,46% | 800,00 |
| 18.02.2025 | 24,60 | 25,45 | 24,45 | 24,55 | -0,41% | - |
| 17.02.2025 | 24,60 | 24,80 | 24,50 | 24,65 | 0,20% | 481,00 |
| 14.02.2025 | 24,10 | 25,15 | 24,10 | 24,60 | 2,07% | 15,00 |
| 13.02.2025 | 25,30 | 25,30 | 23,90 | 24,10 | -4,74% | 1.103,00 |
| 12.02.2025 | 24,20 | 25,45 | 24,20 | 25,30 | 4,55% | 4,00 |
| 11.02.2025 | 25,60 | 25,60 | 24,10 | 24,20 | -5,47% | 518,00 |
| 10.02.2025 | 25,20 | 26,40 | 25,20 | 25,60 | 1,59% | 6,00 |
| 07.02.2025 | 23,90 | 25,65 | 23,90 | 25,20 | 5,66% | 593,00 |
| 06.02.2025 | 22,50 | 24,20 | 22,50 | 23,85 | 6,24% | 1.594,00 |
| 05.02.2025 | 23,30 | 23,30 | 22,15 | 22,45 | -3,85% | - |
| 04.02.2025 | 22,25 | 23,85 | 22,25 | 23,35 | 5,18% | 35,00 |
| 03.02.2025 | 22,50 | 22,60 | 21,45 | 22,20 | -1,77% | 20,00 |
| 31.01.2025 | 23,20 | 23,30 | 22,50 | 22,60 | -2,59% | 2,00 |
| 30.01.2025 | 22,25 | 23,20 | 22,15 | 23,20 | 4,27% | - |
| 29.01.2025 | 22,30 | 22,75 | 22,05 | 22,25 | -0,22% | - |
| 28.01.2025 | 22,55 | 22,75 | 21,60 | 22,30 | -0,89% | - |
| 27.01.2025 | 22,10 | 22,90 | 22,10 | 22,50 | 1,81% | 126,00 |
| 24.01.2025 | 21,90 | 22,35 | 21,90 | 22,10 | 0,91% | - |
| 23.01.2025 | 21,80 | 21,90 | 21,45 | 21,90 | 0,69% | 24,00 |
| 22.01.2025 | 22,85 | 22,85 | 21,75 | 21,75 | -4,81% | 186,00 |
| 21.01.2025 | 22,05 | 23,35 | 22,05 | 22,85 | 3,63% | 197,00 |
| 20.01.2025 | 22,00 | 22,30 | 21,95 | 22,05 | 0,23% | 12,00 |
| 17.01.2025 | 21,45 | 22,40 | 21,40 | 22,00 | 2,33% | 2,00 |
| 16.01.2025 | 21,30 | 21,55 | 21,20 | 21,50 | 1,18% | 12,00 |
| 15.01.2025 | 21,70 | 21,70 | 21,10 | 21,25 | -2,07% | 3,00 |
| 14.01.2025 | 22,10 | 22,35 | 21,65 | 21,70 | 2,12% | 519,00 |
| 13.01.2025 | 21,70 | 21,70 | 21,10 | 21,25 | -2,07% | 2,00 |
| 10.01.2025 | 21,90 | 22,35 | 21,70 | 21,70 | -0,91% | 4,00 |
| 09.01.2025 | 22,50 | 22,50 | 21,85 | 21,90 | -2,67% | 12,00 |
| 08.01.2025 | 23,10 | 23,15 | 22,35 | 22,50 | -2,60% | - |
| 07.01.2025 | 23,40 | 23,40 | 22,70 | 23,10 | 0,43% | - |
| 06.01.2025 | 24,05 | 24,05 | 23,00 | 23,00 | -4,17% | 91,00 |
| 03.01.2025 | 23,40 | 24,30 | 23,40 | 24,00 | 2,56% | - |
| 02.01.2025 | 24,00 | 24,10 | 23,15 | 23,40 | -2,90% | 15,00 |
| 30.12.2024 | 24,50 | 24,60 | 24,10 | 24,10 | -1,63% | 36,00 |
| 27.12.2024 | 23,20 | 25,00 | 23,20 | 24,50 | 5,60% | 145,00 |
| 23.12.2024 | 22,65 | 23,35 | 22,65 | 23,20 | 2,65% | - |
| 20.12.2024 | 22,50 | 23,15 | 22,35 | 22,60 | 0,44% | 535,00 |
| 19.12.2024 | 22,00 | 23,05 | 22,00 | 22,50 | 2,27% | 3.100,00 |
| 18.12.2024 | 21,40 | 22,40 | 21,40 | 22,00 | 2,80% | 7,00 |
| 17.12.2024 | 20,80 | 21,50 | 20,80 | 21,40 | 2,88% | - |
| 16.12.2024 | 21,15 | 21,20 | 20,65 | 20,80 | -1,65% | 254,00 |
| 13.12.2024 | 21,50 | 21,50 | 20,85 | 21,15 | -2,76% | - |
| 12.12.2024 | 22,30 | 22,40 | 21,55 | 21,75 | -0,23% | 12,00 |
| 11.12.2024 | 21,70 | 21,90 | 21,40 | 21,80 | 0,46% | 77,00 |
| 10.12.2024 | 22,80 | 22,80 | 21,65 | 21,70 | -4,82% | 377,00 |
| 09.12.2024 | 21,15 | 23,85 | 21,15 | 22,80 | 7,80% | 267,00 |
| 06.12.2024 | 21,30 | 21,75 | 21,15 | 21,15 | -0,70% | - |
| 05.12.2024 | 21,40 | 21,55 | 20,95 | 21,30 | -0,47% | 59,00 |
| 04.12.2024 | 21,55 | 21,80 | 21,15 | 21,40 | -0,93% | - |
| 03.12.2024 | 21,70 | 21,70 | 21,30 | 21,60 | -0,46% | - |
| 02.12.2024 | 22,30 | 22,30 | 21,45 | 21,70 | -2,69% | 102,00 |
| 29.11.2024 | 22,00 | 22,70 | 21,80 | 22,30 | 3,72% | - |
| 28.11.2024 | 22,05 | 22,05 | 21,25 | 21,50 | -2,49% | 13,00 |
| 27.11.2024 | 20,90 | 22,30 | 20,90 | 22,05 | 5,50% | 6,00 |
| 26.11.2024 | 21,40 | 21,60 | 20,85 | 20,90 | -2,34% | 51,00 |
| 25.11.2024 | 21,40 | 22,10 | 21,10 | 21,40 | 0,00% | 25,00 |
| 22.11.2024 | 21,60 | 21,70 | 20,95 | 21,40 | -0,93% | 7,00 |
| 21.11.2024 | 21,65 | 22,30 | 21,30 | 21,60 | -0,23% | 110,00 |
| 20.11.2024 | 21,90 | 22,10 | 21,45 | 21,65 | -1,14% | 5,00 |
| 19.11.2024 | 21,70 | 22,30 | 21,50 | 21,90 | 0,92% | 60,00 |
| 18.11.2024 | 21,55 | 21,95 | 21,40 | 21,70 | 0,70% | 4,00 |
| 15.11.2024 | 21,15 | 21,55 | 21,05 | 21,55 | 1,89% | 7,00 |
| 14.11.2024 | 21,20 | 21,25 | 20,65 | 21,15 | -0,24% | 99,00 |
| 13.11.2024 | 21,30 | 21,80 | 20,95 | 21,20 | -0,47% | - |
| 12.11.2024 | 22,85 | 22,85 | 21,25 | 21,30 | -6,78% | 75,00 |
| 11.11.2024 | 22,10 | 23,25 | 22,10 | 22,85 | 3,39% | 29,00 |
| 08.11.2024 | 23,70 | 23,70 | 21,90 | 22,10 | -6,75% | 53,00 |
| 07.11.2024 | 23,10 | 23,95 | 23,05 | 23,70 | 2,60% | 35,00 |
| 06.11.2024 | 23,00 | 23,50 | 21,90 | 23,10 | -1,28% | 1.718,00 |
| 05.11.2024 | 22,70 | 23,55 | 22,70 | 23,40 | 3,08% | 752,00 |
| 04.11.2024 | 23,05 | 23,45 | 22,55 | 22,70 | -1,52% | 4,00 |
| 01.11.2024 | 23,05 | 23,65 | 22,80 | 23,05 | 0,00% | 22,00 |
| 31.10.2024 | 26,40 | 26,40 | 22,85 | 23,05 | -12,69% | 18,00 |
| 30.10.2024 | 26,30 | 27,00 | 25,15 | 26,40 | 0,38% | 258,00 |
| 29.10.2024 | 26,95 | 27,35 | 26,10 | 26,30 | -2,41% | 100,00 |
| 28.10.2024 | 26,70 | 27,15 | 26,55 | 26,95 | 0,94% | 40,00 |
| 25.10.2024 | 25,30 | 27,15 | 25,30 | 26,70 | 5,53% | 283,00 |
| 24.10.2024 | 25,50 | 25,70 | 25,05 | 25,30 | 0,80% | 40,00 |
| 23.10.2024 | 24,20 | 26,25 | 24,20 | 25,10 | 3,72% | - |
| 22.10.2024 | 23,40 | 24,95 | 23,40 | 24,20 | 3,42% | 38,00 |
| 21.10.2024 | 23,25 | 23,65 | 22,70 | 23,40 | 0,65% | 3,00 |
| 18.10.2024 | 21,90 | 23,50 | 21,90 | 23,25 | 6,16% | 2.229,00 |
| 17.10.2024 | 23,20 | 23,20 | 21,80 | 21,90 | -5,19% | 4,00 |
| 16.10.2024 | 23,35 | 23,45 | 22,70 | 23,10 | 0,43% | - |
| 15.10.2024 | 24,30 | 24,30 | 22,90 | 23,00 | -5,74% | 325,00 |
| 14.10.2024 | 24,70 | 25,40 | 24,25 | 24,40 | -1,21% | 461,00 |
| 11.10.2024 | 24,60 | 25,05 | 23,65 | 24,70 | 0,41% | 3,00 |
| 10.10.2024 | 25,50 | 26,00 | 24,25 | 24,60 | -3,53% | 239,00 |
| 09.10.2024 | 25,30 | 26,05 | 24,15 | 25,50 | -0,39% | 227,00 |
| 08.10.2024 | 25,90 | 26,05 | 23,95 | 25,60 | -7,91% | 139,00 |
| 07.10.2024 | 26,65 | 28,70 | 26,65 | 27,80 | 4,32% | 326,00 |
| 04.10.2024 | 26,25 | 27,70 | 26,10 | 26,65 | 1,52% | 778,00 |
| 03.10.2024 | 27,05 | 27,75 | 25,80 | 26,25 | -2,96% | 2.303,00 |
| 02.10.2024 | 25,90 | 28,85 | 25,85 | 27,05 | 4,44% | 1.449,00 |
| 01.10.2024 | 23,10 | 26,00 | 23,10 | 25,90 | 12,12% | 405,00 |
| 30.09.2024 | 23,10 | 25,35 | 22,85 | 23,10 | 0,00% | 1.270,00 |