11,262€
-2,07%
Echtzeit-Aktienkurs Li Auto Inc.
Bid:
Ask:
Aktienkurse zur Li Auto Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 11,41 | 11,41 | 11,23 | 11,26 | -2,73% | - |
| 18.06.2025 | 11,50 | 11,59 | 11,43 | 11,58 | -1,29% | - |
| 17.06.2025 | 12,01 | 12,09 | 11,66 | 11,73 | -3,99% | - |
| 16.06.2025 | 12,25 | 12,31 | 12,19 | 12,22 | 1,54% | - |
| 13.06.2025 | 12,08 | 12,31 | 12,02 | 12,03 | -3,54% | - |
| 12.06.2025 | 12,63 | 12,65 | 12,43 | 12,47 | -2,62% | - |
| 11.06.2025 | 13,04 | 13,08 | 12,77 | 12,81 | 0,16% | - |
| 10.06.2025 | 13,05 | 13,14 | 12,55 | 12,79 | -3,20% | - |
| 09.06.2025 | 13,55 | 13,55 | 13,14 | 13,21 | 2,26% | - |
| 06.06.2025 | 12,90 | 13,07 | 12,74 | 12,92 | 0,51% | - |
| 05.06.2025 | 12,95 | 13,07 | 12,74 | 12,85 | -0,79% | - |
| 04.06.2025 | 13,14 | 13,14 | 12,94 | 12,95 | -0,22% | - |
| 03.06.2025 | 13,02 | 13,08 | 12,86 | 12,98 | 6,81% | - |
| 02.06.2025 | 12,14 | 12,45 | 12,04 | 12,15 | -2,64% | - |
| 30.05.2025 | 12,56 | 12,75 | 12,44 | 12,48 | 1,09% | - |
| 29.05.2025 | 12,43 | 12,72 | 11,82 | 12,35 | 0,06% | - |
| 28.05.2025 | 12,38 | 12,44 | 12,25 | 12,34 | -1,08% | - |
| 27.05.2025 | 12,39 | 12,67 | 12,35 | 12,48 | 1,14% | - |
| 26.05.2025 | 12,07 | 12,43 | 12,07 | 12,34 | -3,03% | - |
| 23.05.2025 | 12,98 | 12,98 | 12,57 | 12,72 | 0,06% | 600,00 |
| 22.05.2025 | 12,79 | 12,82 | 12,59 | 12,71 | -1,40% | - |
| 21.05.2025 | 12,97 | 13,11 | 12,56 | 12,89 | 2,46% | - |
| 20.05.2025 | 12,62 | 12,64 | 12,50 | 12,59 | -0,10% | - |
| 19.05.2025 | 12,62 | 12,62 | 12,41 | 12,60 | -2,64% | - |
| 16.05.2025 | 12,89 | 13,04 | 12,88 | 12,94 | 1,59% | - |
| 15.05.2025 | 12,72 | 12,78 | 12,56 | 12,74 | -1,03% | - |
| 14.05.2025 | 12,88 | 12,92 | 12,64 | 12,87 | 2,85% | 75,00 |
| 13.05.2025 | 12,48 | 12,67 | 12,38 | 12,51 | -2,21% | - |
| 12.05.2025 | 12,33 | 13,03 | 12,29 | 12,80 | 8,21% | - |
| 09.05.2025 | 11,86 | 12,02 | 11,78 | 11,82 | -2,39% | - |
| 08.05.2025 | 12,12 | 12,19 | 11,91 | 12,11 | 4,14% | - |
| 07.05.2025 | 11,45 | 11,64 | 11,34 | 11,63 | 2,94% | - |
| 06.05.2025 | 11,19 | 11,35 | 11,18 | 11,30 | 1,47% | 690,00 |
| 05.05.2025 | 11,22 | 11,25 | 10,96 | 11,14 | -0,02% | - |
| 02.05.2025 | 11,33 | 11,33 | 11,05 | 11,14 | 3,52% | - |
| 30.04.2025 | 10,74 | 10,85 | 10,68 | 10,76 | 0,77% | - |
| 29.04.2025 | 10,72 | 10,76 | 10,59 | 10,68 | 0,64% | - |
| 28.04.2025 | 10,44 | 10,75 | 10,41 | 10,61 | 2,97% | - |
| 25.04.2025 | 10,52 | 10,52 | 10,15 | 10,30 | -2,06% | - |
| 24.04.2025 | 10,26 | 10,55 | 10,21 | 10,52 | -1,78% | - |
| 23.04.2025 | 10,57 | 10,80 | 10,50 | 10,71 | 2,91% | - |
| 22.04.2025 | 10,33 | 10,51 | 10,25 | 10,41 | 2,30% | - |
| 17.04.2025 | 10,14 | 10,23 | 10,07 | 10,17 | 2,90% | - |
| 16.04.2025 | 9,75 | 10,07 | 9,73 | 9,89 | -4,79% | - |
| 15.04.2025 | 10,19 | 10,42 | 10,15 | 10,38 | -1,15% | 500,00 |
| 14.04.2025 | 10,47 | 10,65 | 10,26 | 10,50 | 2,25% | - |
| 11.04.2025 | 10,41 | 10,44 | 10,02 | 10,27 | 3,55% | - |
| 10.04.2025 | 10,11 | 10,23 | 9,53 | 9,92 | 3,02% | 500,00 |
| 09.04.2025 | 9,33 | 9,71 | 8,95 | 9,63 | 6,12% | 4.000,00 |
| 08.04.2025 | 9,32 | 9,84 | 8,80 | 9,08 | -5,56% | - |
| 07.04.2025 | 9,47 | 10,35 | 9,25 | 9,61 | -8,57% | 1.600,00 |
| 04.04.2025 | 11,31 | 11,41 | 10,28 | 10,51 | -6,22% | 35,00 |
| 03.04.2025 | 11,43 | 11,48 | 11,15 | 11,21 | -4,81% | - |
| 02.04.2025 | 11,93 | 11,98 | 11,68 | 11,77 | -0,80% | - |
| 01.04.2025 | 11,85 | 11,89 | 11,72 | 11,87 | 1,71% | - |
| 31.03.2025 | 11,64 | 11,85 | 11,60 | 11,67 | -1,03% | - |
| 28.03.2025 | 11,91 | 11,95 | 11,70 | 11,79 | -2,55% | - |
| 27.03.2025 | 12,39 | 12,47 | 11,99 | 12,10 | -2,06% | 50,00 |
| 26.03.2025 | 12,28 | 12,51 | 12,21 | 12,35 | 2,74% | - |
| 25.03.2025 | 11,91 | 12,21 | 11,89 | 12,02 | -1,04% | - |
| 24.03.2025 | 12,22 | 12,57 | 12,08 | 12,15 | -0,69% | - |
| 21.03.2025 | 12,12 | 12,42 | 11,89 | 12,23 | -1,04% | - |
| 20.03.2025 | 12,55 | 12,78 | 12,32 | 12,36 | -1,89% | - |
| 19.03.2025 | 12,83 | 12,91 | 12,49 | 12,60 | 0,10% | - |
| 18.03.2025 | 13,16 | 13,29 | 12,44 | 12,59 | -0,49% | 200,00 |
| 17.03.2025 | 12,56 | 12,73 | 11,89 | 12,65 | 0,40% | - |
| 14.03.2025 | 13,18 | 13,59 | 12,37 | 12,60 | -5,44% | 150,00 |
| 13.03.2025 | 13,05 | 13,53 | 13,03 | 13,32 | -2,81% | - |
| 12.03.2025 | 13,26 | 13,71 | 13,10 | 13,71 | 1,87% | - |
| 11.03.2025 | 13,35 | 13,60 | 13,12 | 13,46 | 6,52% | 400,00 |
| 10.03.2025 | 13,03 | 13,28 | 12,49 | 12,63 | -5,66% | - |
| 07.03.2025 | 13,17 | 13,54 | 12,97 | 13,39 | 4,79% | - |
| 06.03.2025 | 13,12 | 13,25 | 12,69 | 12,78 | -3,75% | - |
| 05.03.2025 | 13,24 | 13,31 | 13,11 | 13,28 | 1,67% | - |
| 04.03.2025 | 13,29 | 13,45 | 12,83 | 13,06 | -1,11% | - |
| 03.03.2025 | 13,75 | 14,05 | 13,03 | 13,20 | -10,89% | - |
| 28.02.2025 | 14,53 | 14,94 | 14,32 | 14,82 | -3,45% | - |
| 27.02.2025 | 15,92 | 15,92 | 15,21 | 15,35 | -2,25% | - |
| 26.02.2025 | 16,05 | 16,15 | 15,29 | 15,70 | 10,40% | 740,00 |
| 25.02.2025 | 14,65 | 14,72 | 13,74 | 14,22 | 12,51% | - |
| 24.02.2025 | 13,16 | 13,19 | 12,45 | 12,64 | -3,81% | - |
| 21.02.2025 | 13,35 | 13,62 | 13,08 | 13,14 | 4,34% | - |
| 20.02.2025 | 12,65 | 13,05 | 12,44 | 12,60 | -0,77% | - |
| 19.02.2025 | 12,85 | 12,92 | 12,65 | 12,69 | 3,41% | - |
| 18.02.2025 | 12,51 | 12,91 | 12,23 | 12,28 | -0,43% | - |
| 17.02.2025 | 12,40 | 12,47 | 12,24 | 12,33 | 0,16% | 119,00 |
| 14.02.2025 | 12,27 | 12,57 | 12,15 | 12,31 | 1,97% | - |
| 13.02.2025 | 12,29 | 12,32 | 11,92 | 12,07 | -4,33% | - |
| 12.02.2025 | 12,55 | 12,75 | 12,43 | 12,62 | 4,36% | - |
| 11.02.2025 | 12,52 | 12,63 | 12,06 | 12,09 | -5,61% | - |
| 10.02.2025 | 13,14 | 13,27 | 12,71 | 12,81 | 1,85% | - |
| 07.02.2025 | 12,75 | 12,85 | 12,50 | 12,58 | 5,89% | 3.000,00 |
| 06.02.2025 | 11,70 | 12,08 | 11,70 | 11,88 | 5,68% | - |
| 05.02.2025 | 11,16 | 11,27 | 11,13 | 11,24 | -3,87% | - |
| 04.02.2025 | 11,67 | 11,93 | 11,62 | 11,69 | 5,18% | 250,00 |
| 03.02.2025 | 10,85 | 11,29 | 10,78 | 11,11 | -1,57% | - |
| 31.01.2025 | 11,42 | 11,67 | 11,25 | 11,29 | -2,55% | 1.400,00 |
| 30.01.2025 | 11,27 | 11,60 | 11,12 | 11,59 | 4,13% | 920,00 |
| 29.01.2025 | 11,27 | 11,28 | 11,08 | 11,13 | -0,51% | - |
| 28.01.2025 | 11,34 | 11,63 | 10,83 | 11,18 | -0,61% | - |