13,055€
-0,16%
Echtzeit-Aktienkurs Li Auto Inc.
Bid:
Ask:
Aktienkurse zur Li Auto Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 13,12 | 13,25 | 13,05 | 13,06 | -1,60% | - |
| 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% | - |
| 27.01.2025 | 11,33 | 11,37 | 11,16 | 11,25 | 1,82% | 700,00 |
| 24.01.2025 | 11,03 | 11,19 | 10,97 | 11,05 | 1,44% | - |
| 23.01.2025 | 10,78 | 10,90 | 10,76 | 10,90 | 0,31% | 520,00 |
| 22.01.2025 | 11,19 | 11,28 | 10,86 | 10,86 | -4,61% | - |
| 21.01.2025 | 11,65 | 11,69 | 11,08 | 11,39 | 2,82% | - |
| 20.01.2025 | 11,15 | 11,15 | 11,07 | 11,07 | 0,79% | - |
| 17.01.2025 | 10,72 | 11,20 | 10,72 | 10,99 | 2,43% | - |
| 16.01.2025 | 10,67 | 10,75 | 10,62 | 10,73 | 0,91% | - |
| 15.01.2025 | 10,64 | 10,79 | 10,57 | 10,63 | -2,00% | - |
| 14.01.2025 | 11,03 | 11,11 | 10,82 | 10,85 | 1,77% | - |
| 13.01.2025 | 10,72 | 10,73 | 10,56 | 10,66 | -2,26% | - |
| 10.01.2025 | 10,97 | 11,19 | 10,86 | 10,90 | -0,22% | - |
| 09.01.2025 | 10,97 | 10,99 | 10,89 | 10,93 | -3,24% | - |
| 08.01.2025 | 11,41 | 11,46 | 11,20 | 11,29 | -2,09% | - |
| 07.01.2025 | 11,42 | 11,65 | 11,39 | 11,53 | 0,28% | - |
| 06.01.2025 | 11,71 | 12,04 | 11,50 | 11,50 | -4,02% | - |
| 03.01.2025 | 11,96 | 12,22 | 11,88 | 11,98 | 2,29% | - |
| 02.01.2025 | 11,66 | 12,06 | 11,57 | 11,72 | -3,37% | - |
| 30.12.2024 | 12,21 | 12,24 | 12,05 | 12,13 | -0,96% | - |
| 27.12.2024 | 12,44 | 12,70 | 12,13 | 12,24 | 6,10% | - |
| 23.12.2024 | 11,56 | 11,64 | 11,46 | 11,54 | 2,11% | 2.283,00 |
| 20.12.2024 | 11,57 | 11,66 | 11,25 | 11,30 | 0,87% | - |
| 19.12.2024 | 11,29 | 11,52 | 11,11 | 11,20 | 1,94% | 5.030,00 |
| 18.12.2024 | 11,02 | 11,19 | 10,92 | 10,99 | 2,91% | - |
| 17.12.2024 | 10,47 | 10,76 | 10,43 | 10,68 | 2,80% | - |
| 16.12.2024 | 10,48 | 10,52 | 10,30 | 10,39 | -1,91% | - |
| 13.12.2024 | 10,65 | 10,65 | 10,43 | 10,59 | -2,92% | - |
| 12.12.2024 | 11,16 | 11,16 | 10,76 | 10,91 | 0,35% | - |
| 11.12.2024 | 10,86 | 10,89 | 10,70 | 10,87 | -0,49% | - |
| 10.12.2024 | 11,05 | 11,13 | 10,84 | 10,93 | -4,38% | - |
| 09.12.2024 | 10,64 | 11,87 | 10,64 | 11,43 | 7,80% | - |
| 06.12.2024 | 10,71 | 10,80 | 10,39 | 10,60 | -0,03% | - |
| 05.12.2024 | 10,53 | 10,78 | 10,50 | 10,60 | -0,56% | 670,00 |
| 04.12.2024 | 10,76 | 10,84 | 10,59 | 10,66 | -1,32% | 840,00 |
| 03.12.2024 | 10,72 | 10,83 | 10,71 | 10,80 | -0,29% | - |
| 02.12.2024 | 10,77 | 11,07 | 10,76 | 10,84 | -2,86% | - |
| 29.11.2024 | 10,96 | 11,41 | 10,92 | 11,15 | 4,36% | - |
| 28.11.2024 | 10,66 | 10,76 | 10,64 | 10,69 | -2,68% | - |
| 27.11.2024 | 10,73 | 11,23 | 10,72 | 10,98 | 5,18% | - |
| 26.11.2024 | 10,62 | 10,82 | 10,41 | 10,44 | -2,62% | - |
| 25.11.2024 | 10,66 | 11,21 | 10,59 | 10,72 | 0,29% | - |
| 22.11.2024 | 10,55 | 10,90 | 10,46 | 10,69 | -0,92% | - |
| 21.11.2024 | 10,88 | 11,22 | 10,69 | 10,79 | -0,15% | - |
| 20.11.2024 | 10,98 | 11,00 | 10,77 | 10,81 | -1,34% | - |
| 19.11.2024 | 11,01 | 11,12 | 10,79 | 10,95 | 0,93% | - |
| 18.11.2024 | 10,78 | 10,96 | 10,27 | 10,85 | 0,94% | - |
| 15.11.2024 | 10,66 | 10,84 | 10,54 | 10,75 | 2,19% | - |
| 14.11.2024 | 10,44 | 10,53 | 10,31 | 10,52 | -0,96% | 2.000,00 |
| 13.11.2024 | 10,66 | 10,92 | 10,47 | 10,62 | -0,67% | - |
| 12.11.2024 | 10,99 | 11,10 | 10,67 | 10,70 | -6,35% | 1.100,00 |
| 11.11.2024 | 11,47 | 11,53 | 11,29 | 11,42 | 3,50% | - |
| 08.11.2024 | 11,62 | 11,75 | 10,95 | 11,03 | -6,51% | - |
| 07.11.2024 | 11,66 | 11,97 | 11,56 | 11,80 | 1,88% | - |
| 06.11.2024 | 11,45 | 11,70 | 11,00 | 11,58 | -0,58% | 200,00 |
| 05.11.2024 | 11,60 | 11,78 | 11,50 | 11,65 | 2,35% | - |
| 04.11.2024 | 11,71 | 11,79 | 11,30 | 11,39 | -1,45% | - |
| 01.11.2024 | 11,45 | 11,82 | 11,43 | 11,55 | -0,21% | - |
| 31.10.2024 | 12,94 | 13,46 | 11,46 | 11,58 | -12,32% | - |
| 30.10.2024 | 12,88 | 13,51 | 12,62 | 13,20 | 0,30% | - |
| 29.10.2024 | 13,27 | 13,74 | 13,06 | 13,16 | -2,27% | 2.100,00 |
| 28.10.2024 | 13,38 | 13,59 | 13,33 | 13,47 | 1,13% | - |
| 25.10.2024 | 13,27 | 13,58 | 13,16 | 13,32 | 5,32% | - |
| 24.10.2024 | 12,70 | 12,79 | 12,45 | 12,64 | 0,34% | - |
| 23.10.2024 | 12,90 | 13,17 | 12,48 | 12,60 | 4,20% | - |
| 22.10.2024 | 12,06 | 12,62 | 11,93 | 12,09 | 3,48% | - |
| 21.10.2024 | 11,39 | 11,80 | 11,32 | 11,69 | 0,58% | - |
| 18.10.2024 | 11,65 | 11,90 | 11,43 | 11,62 | 5,95% | - |
| 17.10.2024 | 11,49 | 11,52 | 10,92 | 10,97 | -5,21% | - |
| 16.10.2024 | 11,66 | 11,66 | 11,38 | 11,57 | -0,02% | - |
| 15.10.2024 | 11,96 | 11,96 | 11,46 | 11,57 | -5,02% | - |
| 14.10.2024 | 12,63 | 12,69 | 12,15 | 12,18 | -1,40% | 340,00 |
| 11.10.2024 | 12,62 | 12,62 | 11,89 | 12,36 | 0,60% | - |