2,574€
-3,01%
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 |
|---|---|---|---|---|---|---|
| 21.10.2025 | 2,58 | 2,58 | 2,57 | 2,57 | -3,05% | - |
| 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 |
| 25.07.2025 | 2,67 | 2,67 | 2,60 | 2,66 | -0,30% | 2.319,00 |
| 24.07.2025 | 2,61 | 2,67 | 2,61 | 2,67 | 1,44% | 3.124,00 |
| 23.07.2025 | 2,61 | 2,63 | 2,61 | 2,63 | 1,23% | 67,00 |
| 22.07.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 1,88% | 118,00 |
| 21.07.2025 | 2,62 | 2,62 | 2,55 | 2,55 | -1,16% | 820,00 |
| 18.07.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,55% | 2.100,00 |
| 17.07.2025 | 2,50 | 2,57 | 2,50 | 2,57 | 2,64% | 1.031,00 |
| 16.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,48% | 50,00 |
| 15.07.2025 | 2,52 | 2,52 | 2,47 | 2,51 | 0,08% | 279,00 |
| 14.07.2025 | 2,51 | 2,52 | 2,44 | 2,51 | 1,62% | 2.281,00 |
| 11.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,56% | 400,00 |
| 10.07.2025 | 2,50 | 2,50 | 2,42 | 2,49 | -0,88% | 2.259,00 |
| 09.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 1,09% | 1.238,00 |
| 08.07.2025 | 2,49 | 2,49 | 2,48 | 2,48 | -2,63% | - |
| 07.07.2025 | 2,51 | 2,56 | 2,47 | 2,55 | 4,34% | 1.028,00 |
| 04.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,63% | 1,00 |
| 03.07.2025 | 2,49 | 2,51 | 2,49 | 2,51 | 2,62% | 3.100,00 |
| 02.07.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 2,78% | 151,00 |
| 01.07.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 1,97% | 1.057,00 |
| 30.06.2025 | 2,40 | 2,40 | 2,30 | 2,33 | -7,97% | 5.125,00 |
| 27.06.2025 | 2,50 | 2,53 | 2,50 | 2,53 | -1,71% | 1.946,00 |
| 26.06.2025 | 2,64 | 2,64 | 2,50 | 2,58 | -5,50% | 1.917,00 |
| 25.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,59% | 250,00 |
| 24.06.2025 | 2,69 | 2,71 | 2,62 | 2,71 | -1,45% | 694,00 |
| 23.06.2025 | 2,74 | 2,77 | 2,74 | 2,75 | 1,10% | 56,00 |
| 20.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,52% | 800,00 |
| 19.06.2025 | 2,72 | 2,72 | 2,71 | 2,71 | -2,94% | 2.000,00 |
| 18.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,43% | 465,00 |
| 17.06.2025 | 2,76 | 2,80 | 2,73 | 2,80 | 0,43% | 843,00 |
| 16.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,36% | 4,00 |
| 13.06.2025 | 2,79 | 2,80 | 2,78 | 2,80 | -3,18% | 4.180,00 |
| 12.06.2025 | 2,88 | 2,89 | 2,81 | 2,89 | 1,40% | 1.300,00 |
| 11.06.2025 | 2,95 | 2,95 | 2,85 | 2,85 | -3,06% | 180,00 |
| 10.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,10% | 1.000,00 |
| 09.06.2025 | 2,88 | 2,92 | 2,88 | 2,91 | 2,03% | 1.120,00 |
| 06.06.2025 | 2,89 | 2,89 | 2,85 | 2,85 | 0,00% | 1.120,00 |
| 05.06.2025 | 2,90 | 2,90 | 2,85 | 2,85 | -1,31% | 950,00 |
| 04.06.2025 | 2,90 | 2,93 | 2,89 | 2,89 | 0,31% | - |