2,262€
0,80%
Echtzeit-Aktienkurs Hisense Kelon Electrical Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hisense Kelon Electrical Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,25 | 2,29 | 2,22 | 2,29 | 1,06% | 1.023,00 |
| 01.04.2026 | 2,20 | 2,27 | 2,18 | 2,27 | 1,70% | 20.531,00 |
| 31.03.2026 | 2,24 | 2,26 | 2,23 | 2,23 | -0,98% | 2.100,00 |
| 30.03.2026 | 2,23 | 2,25 | 2,12 | 2,25 | -2,85% | 4.827,00 |
| 27.03.2026 | 2,35 | 2,35 | 2,32 | 2,32 | -1,78% | 347,00 |
| 26.03.2026 | 2,36 | 2,40 | 2,36 | 2,36 | -3,83% | 35.306,00 |
| 25.03.2026 | 2,45 | 2,45 | 2,44 | 2,45 | 3,98% | 1.193,00 |
| 24.03.2026 | 2,40 | 2,42 | 2,36 | 2,36 | 0,77% | 3.256,00 |
| 23.03.2026 | 2,35 | 2,41 | 2,33 | 2,34 | 4,09% | 14.550,00 |
| 20.03.2026 | 2,44 | 2,47 | 2,20 | 2,25 | -7,10% | 43.583,00 |
| 19.03.2026 | 2,46 | 2,50 | 2,42 | 2,42 | -4,57% | 2.147,00 |
| 18.03.2026 | 2,46 | 2,54 | 2,46 | 2,54 | -1,63% | 2.084,00 |
| 17.03.2026 | 2,51 | 2,58 | 2,51 | 2,58 | 1,74% | 170,00 |
| 16.03.2026 | 2,54 | 2,54 | 2,46 | 2,54 | 2,34% | 461,00 |
| 13.03.2026 | 2,46 | 2,53 | 2,46 | 2,48 | -1,27% | 293,00 |
| 12.03.2026 | 2,50 | 2,51 | 2,50 | 2,51 | 1,54% | 900,00 |
| 11.03.2026 | 2,52 | 2,54 | 2,47 | 2,47 | -2,75% | 3.284,00 |
| 10.03.2026 | 2,55 | 2,61 | 2,54 | 2,54 | -0,16% | 1.678,00 |
| 09.03.2026 | 2,52 | 2,55 | 2,52 | 2,55 | 0,63% | 1.104,00 |
| 06.03.2026 | 2,56 | 2,56 | 2,46 | 2,53 | 2,43% | 1.451,00 |
| 05.03.2026 | 2,52 | 2,52 | 2,46 | 2,47 | -1,44% | 1.406,00 |
| 04.03.2026 | 2,46 | 2,51 | 2,46 | 2,51 | 0,32% | 155,00 |
| 03.03.2026 | 2,47 | 2,55 | 2,47 | 2,50 | -1,58% | 1.504,00 |
| 02.03.2026 | 2,55 | 2,57 | 2,46 | 2,54 | -2,38% | 4.013,00 |
| 27.02.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,78% | 750,00 |
| 26.02.2026 | 2,57 | 2,59 | 2,55 | 2,58 | -2,05% | - |
| 25.02.2026 | 2,58 | 2,65 | 2,56 | 2,63 | 0,92% | 1.543,00 |
| 24.02.2026 | 2,65 | 2,65 | 2,61 | 2,61 | -2,61% | 217,00 |
| 23.02.2026 | 2,60 | 2,70 | 2,58 | 2,68 | 2,76% | 19.471,00 |
| 20.02.2026 | 2,58 | 2,61 | 2,55 | 2,61 | 0,00% | 75,00 |
| 19.02.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | 2,00 |
| 18.02.2026 | 2,55 | 2,62 | 2,55 | 2,61 | 1,40% | 66,00 |
| 17.02.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,55% | 2.003,00 |
| 16.02.2026 | 2,61 | 2,61 | 2,56 | 2,56 | -2,22% | 44,00 |
| 13.02.2026 | 2,61 | 2,62 | 2,53 | 2,62 | 2,19% | 42,00 |
| 12.02.2026 | 2,56 | 2,62 | 2,56 | 2,56 | -2,22% | 1.016,00 |
| 11.02.2026 | 2,55 | 2,62 | 2,52 | 2,62 | -2,17% | 1.090,00 |
| 10.02.2026 | 2,60 | 2,68 | 2,53 | 2,68 | 8,08% | 5.498,00 |
| 09.02.2026 | 2,56 | 2,56 | 2,48 | 2,48 | -5,35% | 380,00 |
| 06.02.2026 | 2,49 | 2,62 | 2,49 | 2,62 | 1,40% | 1.007,00 |
| 05.02.2026 | 2,53 | 2,59 | 2,51 | 2,58 | 3,78% | 1.154,00 |
| 04.02.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -3,49% | 544,00 |
| 03.02.2026 | 2,50 | 2,58 | 2,50 | 2,58 | 4,29% | 568,00 |
| 02.02.2026 | 2,44 | 2,55 | 2,44 | 2,47 | -0,16% | 724,00 |
| 30.01.2026 | 2,46 | 2,48 | 2,45 | 2,47 | -1,98% | - |
| 29.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,94% | 4,00 |
| 28.01.2026 | 2,46 | 2,48 | 2,39 | 2,48 | -0,16% | 4.228,00 |
| 27.01.2026 | 2,51 | 2,52 | 2,48 | 2,48 | -3,65% | 25.656,00 |
| 26.01.2026 | 2,52 | 2,57 | 2,52 | 2,57 | 0,39% | 2.598,00 |
| 23.01.2026 | 2,56 | 2,59 | 2,52 | 2,56 | -4,26% | 4.130,00 |
| 22.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | 146,00 |
| 21.01.2026 | 2,71 | 2,71 | 2,70 | 2,70 | 0,75% | 508,00 |
| 20.01.2026 | 2,65 | 2,68 | 2,65 | 2,68 | 0,00% | 503,00 |
| 19.01.2026 | 2,71 | 2,71 | 2,64 | 2,68 | 1,06% | 1.926,00 |
| 16.01.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 1,92% | 1.250,00 |
| 15.01.2026 | 2,62 | 2,62 | 2,56 | 2,60 | 2,20% | 1.067,00 |
| 14.01.2026 | 2,54 | 2,62 | 2,54 | 2,54 | 0,00% | 544,00 |
| 13.01.2026 | 2,56 | 2,56 | 2,54 | 2,54 | 1,52% | - |
| 12.01.2026 | 2,55 | 2,55 | 2,48 | 2,51 | -1,57% | 3.118,00 |
| 09.01.2026 | 2,59 | 2,59 | 2,55 | 2,55 | -2,53% | 750,00 |
| 08.01.2026 | 2,59 | 2,61 | 2,59 | 2,61 | -1,28% | 938,00 |
| 07.01.2026 | 2,62 | 2,65 | 2,62 | 2,65 | -0,75% | 662,00 |
| 06.01.2026 | 2,62 | 2,67 | 2,60 | 2,67 | 1,45% | 1.154,00 |
| 05.01.2026 | 2,62 | 2,63 | 2,55 | 2,63 | 0,38% | 1.294,00 |
| 02.01.2026 | 2,63 | 2,63 | 2,56 | 2,62 | 4,89% | 3.947,00 |
| 30.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,12% | 534,00 |
| 29.12.2025 | 2,60 | 2,60 | 2,48 | 2,55 | 0,71% | 4.962,00 |
| 23.12.2025 | 2,63 | 2,63 | 2,53 | 2,53 | -5,17% | 2.994,00 |
| 22.12.2025 | 2,67 | 2,67 | 2,60 | 2,67 | -1,40% | 3.136,00 |
| 19.12.2025 | 2,65 | 2,71 | 2,65 | 2,71 | 2,30% | 3.807,00 |
| 18.12.2025 | 2,65 | 2,67 | 2,63 | 2,65 | -0,86% | - |
| 17.12.2025 | 2,65 | 2,69 | 2,62 | 2,67 | 0,75% | 22.074,00 |
| 16.12.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -3,99% | 1.500,00 |
| 15.12.2025 | 2,78 | 2,78 | 2,71 | 2,76 | -0,65% | 295,00 |
| 12.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,83% | 350,00 |
| 11.12.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,66% | 5,00 |
| 10.12.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,60% | 18,00 |
| 09.12.2025 | 2,69 | 2,75 | 2,69 | 2,75 | 0,15% | 60,00 |
| 08.12.2025 | 2,79 | 2,79 | 2,72 | 2,75 | -5,11% | 882,00 |
| 05.12.2025 | 2,85 | 2,90 | 2,85 | 2,90 | 0,17% | 1.900,00 |
| 04.12.2025 | 2,86 | 2,90 | 2,85 | 2,89 | -0,17% | - |
| 03.12.2025 | 2,90 | 2,90 | 2,83 | 2,90 | 0,56% | 178,00 |
| 02.12.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 0,63% | 2.637,00 |
| 01.12.2025 | 2,87 | 2,87 | 2,79 | 2,86 | 2,87% | 71,00 |
| 28.11.2025 | 2,86 | 2,87 | 2,78 | 2,78 | -3,73% | 1.140,00 |
| 27.11.2025 | 2,85 | 2,89 | 2,82 | 2,89 | 1,54% | 4.050,00 |
| 26.11.2025 | 2,85 | 2,85 | 2,81 | 2,85 | 3,41% | 2.126,00 |
| 25.11.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -2,69% | 1,00 |
| 24.11.2025 | 2,82 | 2,83 | 2,73 | 2,83 | 5,99% | 119,00 |
| 21.11.2025 | 2,68 | 2,71 | 2,67 | 2,67 | 0,91% | 1.168,00 |
| 20.11.2025 | 2,68 | 2,75 | 2,65 | 2,65 | -1,27% | 62,00 |
| 19.11.2025 | 2,73 | 2,73 | 2,65 | 2,68 | 0,68% | 748,00 |
| 18.11.2025 | 2,72 | 2,72 | 2,66 | 2,66 | -2,20% | 3.500,00 |
| 17.11.2025 | 2,79 | 2,80 | 2,72 | 2,72 | -0,37% | 1.092,00 |
| 14.11.2025 | 2,75 | 2,75 | 2,73 | 2,73 | -3,05% | 221,00 |
| 13.11.2025 | 2,82 | 2,84 | 2,81 | 2,82 | -3,76% | 5.709,00 |
| 12.11.2025 | 2,84 | 2,98 | 2,84 | 2,93 | 7,57% | 1.790,00 |
| 11.11.2025 | 2,71 | 2,78 | 2,71 | 2,72 | 0,52% | 4.258,00 |
| 10.11.2025 | 2,68 | 2,71 | 2,68 | 2,71 | 4,39% | 2.502,00 |
| 07.11.2025 | 2,68 | 2,68 | 2,59 | 2,59 | 0,93% | 1.250,00 |