2,735€
-1,69%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -2,65% | 591,00 |
| 05.11.2025 | 2,56 | 2,64 | 2,56 | 2,64 | 3,21% | 1.009,00 |
| 04.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,24% | 155,00 |
| 03.11.2025 | 2,60 | 2,60 | 2,54 | 2,59 | -0,38% | 112,00 |
| 31.10.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 1,72% | 40,00 |
| 30.10.2025 | 2,51 | 2,56 | 2,51 | 2,56 | -5,05% | 3.117,00 |
| 29.10.2025 | 2,63 | 2,69 | 2,63 | 2,69 | 1,66% | 2.520,00 |
| 28.10.2025 | 2,68 | 2,68 | 2,63 | 2,65 | -1,41% | 3.958,00 |
| 27.10.2025 | 2,70 | 2,70 | 2,64 | 2,69 | 2,91% | 1.885,00 |
| 24.10.2025 | 2,64 | 2,64 | 2,57 | 2,61 | 3,00% | 5.305,00 |
| 23.10.2025 | 2,58 | 2,61 | 2,53 | 2,53 | 0,72% | 116,00 |
| 22.10.2025 | 2,53 | 2,57 | 2,52 | 2,52 | -3,45% | 457,00 |
| 21.10.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,81% | 2.652,00 |
| 20.10.2025 | 2,56 | 2,65 | 2,56 | 2,65 | 2,23% | 779,00 |
| 17.10.2025 | 2,57 | 2,60 | 2,57 | 2,60 | -3,99% | 3,00 |
| 16.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 100,00 |
| 15.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,39% | 4,00 |
| 14.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,61% | 5,00 |
| 13.10.2025 | 2,61 | 2,70 | 2,61 | 2,61 | -2,25% | 7.086,00 |
| 10.10.2025 | 2,66 | 2,67 | 2,60 | 2,67 | -0,22% | 2.522,00 |
| 09.10.2025 | 2,65 | 2,72 | 2,63 | 2,68 | 1,36% | 3.911,00 |
| 08.10.2025 | 2,64 | 2,71 | 2,64 | 2,64 | -1,20% | 6.300,00 |
| 07.10.2025 | 2,66 | 2,67 | 2,60 | 2,67 | 0,53% | 1.264,00 |
| 06.10.2025 | 2,67 | 2,67 | 2,64 | 2,66 | -2,21% | 5.312,00 |
| 03.10.2025 | 2,64 | 2,73 | 2,64 | 2,72 | 2,56% | 906,00 |
| 02.10.2025 | 2,66 | 2,66 | 2,65 | 2,65 | -2,21% | 1.200,00 |
| 01.10.2025 | 2,64 | 2,71 | 2,64 | 2,71 | 0,52% | 158,00 |
| 30.09.2025 | 2,69 | 2,70 | 2,62 | 2,70 | -0,44% | 2.690,00 |
| 29.09.2025 | 2,74 | 2,75 | 2,66 | 2,71 | -2,87% | 3.624,00 |
| 26.09.2025 | 2,76 | 2,79 | 2,75 | 2,79 | -1,62% | 10.176,00 |
| 25.09.2025 | 2,86 | 2,86 | 2,74 | 2,84 | -4,32% | 2.026,00 |
| 24.09.2025 | 2,80 | 2,99 | 2,80 | 2,96 | 16,60% | 18.275,00 |
| 23.09.2025 | 2,61 | 2,61 | 2,54 | 2,54 | -3,27% | 1.163,00 |
| 22.09.2025 | 2,62 | 2,64 | 2,62 | 2,63 | 1,55% | 929,00 |
| 19.09.2025 | 2,62 | 2,65 | 2,58 | 2,59 | -1,60% | 4.716,00 |
| 18.09.2025 | 2,59 | 2,63 | 2,58 | 2,63 | 1,62% | 2.947,00 |
| 17.09.2025 | 2,52 | 2,59 | 2,51 | 2,59 | 8,47% | 1.828,00 |
| 16.09.2025 | 2,39 | 2,43 | 2,38 | 2,39 | -3,09% | 3.821,00 |
| 15.09.2025 | 2,44 | 2,47 | 2,39 | 2,46 | -1,44% | 3.900,00 |
| 12.09.2025 | 2,48 | 2,52 | 2,44 | 2,50 | -0,36% | 71.672,00 |
| 11.09.2025 | 2,48 | 2,52 | 2,48 | 2,51 | 1,17% | 519,00 |
| 10.09.2025 | 2,49 | 2,50 | 2,46 | 2,48 | -0,64% | 1.406,00 |
| 09.09.2025 | 2,47 | 2,50 | 2,47 | 2,49 | 0,24% | 3,00 |
| 08.09.2025 | 2,50 | 2,53 | 2,49 | 2,49 | -1,03% | 742,00 |
| 05.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,86% | 20,00 |
| 04.09.2025 | 2,51 | 2,59 | 2,44 | 2,59 | 5,63% | 1.226,00 |
| 03.09.2025 | 2,51 | 2,51 | 2,44 | 2,45 | -7,20% | 530,00 |
| 02.09.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -0,53% | 735,00 |
| 01.09.2025 | 2,64 | 2,65 | 2,63 | 2,65 | -2,43% | 2.251,00 |
| 29.08.2025 | 2,67 | 2,74 | 2,64 | 2,72 | 4,78% | 94,00 |
| 28.08.2025 | 2,68 | 2,69 | 2,60 | 2,60 | -0,84% | 1.717,00 |
| 27.08.2025 | 2,61 | 2,62 | 2,58 | 2,62 | 1,08% | 204,00 |
| 26.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | 10,00 |
| 25.08.2025 | 2,65 | 2,65 | 2,58 | 2,58 | 2,38% | 4.536,00 |
| 22.08.2025 | 2,55 | 2,57 | 2,52 | 2,52 | 0,48% | 7.597,00 |
| 21.08.2025 | 2,57 | 2,57 | 2,51 | 2,51 | 1,95% | 333,00 |
| 20.08.2025 | 2,45 | 2,54 | 2,45 | 2,46 | -6,89% | 20.758,00 |
| 19.08.2025 | 2,55 | 2,64 | 2,55 | 2,64 | 1,38% | 5.691,00 |
| 18.08.2025 | 2,52 | 2,61 | 2,52 | 2,61 | 4,24% | 2.719,00 |
| 15.08.2025 | 2,52 | 2,53 | 2,45 | 2,50 | -0,48% | 2.275,00 |
| 14.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 1,37% | 600,00 |
| 13.08.2025 | 2,44 | 2,57 | 2,44 | 2,48 | -3,65% | 11.006,00 |
| 12.08.2025 | 2,52 | 2,59 | 2,51 | 2,57 | 0,16% | 11.953,00 |
| 11.08.2025 | 2,50 | 2,63 | 2,50 | 2,57 | 3,22% | 11.360,00 |
| 08.08.2025 | 2,48 | 2,49 | 2,48 | 2,49 | 0,73% | 47,00 |
| 07.08.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,49% | 300,00 |
| 06.08.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,25% | 20,00 |
| 05.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,47% | 415,00 |
| 04.08.2025 | 2,42 | 2,45 | 2,39 | 2,45 | -2,08% | 966,00 |
| 01.08.2025 | 2,49 | 2,52 | 2,45 | 2,50 | -2,80% | 5.800,00 |
| 31.07.2025 | 2,49 | 2,58 | 2,49 | 2,58 | -5,08% | 609,00 |
| 30.07.2025 | 2,69 | 2,72 | 2,64 | 2,71 | 3,59% | 1.442,00 |
| 29.07.2025 | 2,63 | 2,63 | 2,62 | 2,62 | 0,31% | 47,00 |
| 28.07.2025 | 2,61 | 2,61 | 2,60 | 2,61 | -1,88% | 725,00 |