8,641€
-0,88%
Echtzeit-Aktienkurs Li Auto Inc.
Bid:
Ask:
Aktienkurse zur Li Auto Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 8,73 | 8,73 | 8,48 | 8,61 | -1,19% | - |
| 06.11.2025 | 8,74 | 8,82 | 8,61 | 8,72 | -0,79% | - |
| 05.11.2025 | 8,63 | 8,86 | 8,63 | 8,79 | 1,85% | 300,00 |
| 04.11.2025 | 8,88 | 8,88 | 8,62 | 8,63 | -3,54% | - |
| 03.11.2025 | 9,04 | 9,13 | 8,91 | 8,94 | -0,95% | - |
| 31.10.2025 | 8,89 | 9,08 | 8,72 | 9,03 | 1,61% | 150,00 |
| 30.10.2025 | 9,05 | 9,05 | 8,80 | 8,89 | -1,84% | - |
| 29.10.2025 | 9,16 | 9,21 | 8,99 | 9,05 | -1,09% | - |
| 28.10.2025 | 9,26 | 9,26 | 8,98 | 9,15 | -1,20% | - |
| 27.10.2025 | 9,43 | 9,43 | 9,16 | 9,26 | -1,77% | 300,00 |
| 24.10.2025 | 9,57 | 9,57 | 9,19 | 9,43 | -1,85% | - |
| 23.10.2025 | 9,41 | 9,72 | 9,41 | 9,61 | 2,21% | - |
| 22.10.2025 | 9,48 | 9,55 | 9,34 | 9,40 | -0,95% | - |
| 21.10.2025 | 9,68 | 9,74 | 9,48 | 9,49 | -1,99% | - |
| 20.10.2025 | 9,64 | 9,69 | 9,47 | 9,68 | 0,15% | - |
| 17.10.2025 | 9,43 | 9,68 | 9,28 | 9,67 | -0,03% | - |
| 16.10.2025 | 9,76 | 9,79 | 9,62 | 9,67 | -0,88% | 5,00 |
| 15.10.2025 | 9,80 | 10,02 | 9,72 | 9,76 | -0,16% | 1,00 |
| 14.10.2025 | 9,77 | 9,83 | 9,58 | 9,77 | -1,96% | - |
| 13.10.2025 | 9,84 | 10,06 | 9,67 | 9,97 | 1,40% | - |
| 10.10.2025 | 10,34 | 10,37 | 9,69 | 9,83 | -3,68% | 5,00 |
| 09.10.2025 | 10,60 | 10,60 | 10,16 | 10,21 | -3,50% | - |
| 08.10.2025 | 10,42 | 10,59 | 10,42 | 10,58 | 1,51% | - |
| 07.10.2025 | 10,63 | 10,68 | 10,33 | 10,42 | -1,74% | 210,00 |
| 06.10.2025 | 10,56 | 10,71 | 10,25 | 10,60 | -1,01% | 8,00 |
| 03.10.2025 | 10,80 | 10,92 | 10,71 | 10,71 | -2,64% | - |
| 02.10.2025 | 10,86 | 11,32 | 10,86 | 11,00 | 1,17% | - |
| 01.10.2025 | 10,80 | 11,07 | 10,69 | 10,88 | 0,54% | - |
| 30.09.2025 | 10,77 | 11,29 | 10,77 | 10,82 | 0,28% | - |
| 29.09.2025 | 10,40 | 10,89 | 10,40 | 10,79 | 3,45% | - |
| 26.09.2025 | 11,07 | 11,76 | 10,39 | 10,43 | -6,22% | - |
| 25.09.2025 | 10,83 | 11,32 | 10,83 | 11,12 | 2,66% | - |
| 24.09.2025 | 10,58 | 10,98 | 10,58 | 10,83 | 1,63% | - |
| 23.09.2025 | 10,78 | 10,78 | 10,50 | 10,66 | -0,95% | - |
| 22.09.2025 | 10,95 | 11,00 | 10,74 | 10,76 | -1,87% | - |
| 19.09.2025 | 11,15 | 11,19 | 10,90 | 10,96 | -1,66% | - |
| 18.09.2025 | 11,30 | 11,31 | 10,92 | 11,15 | -1,24% | - |
| 17.09.2025 | 11,03 | 11,39 | 11,03 | 11,29 | 2,55% | - |
| 16.09.2025 | 11,13 | 11,13 | 10,78 | 11,01 | -1,09% | - |
| 15.09.2025 | 10,43 | 11,23 | 10,41 | 11,13 | 6,55% | - |
| 12.09.2025 | 10,38 | 10,45 | 10,17 | 10,45 | 1,62% | - |
| 11.09.2025 | 10,24 | 10,30 | 10,07 | 10,28 | 0,19% | - |
| 10.09.2025 | 10,35 | 10,48 | 10,18 | 10,26 | -0,66% | 1.000,00 |
| 09.09.2025 | 10,12 | 10,46 | 10,12 | 10,33 | 1,82% | - |
| 08.09.2025 | 10,09 | 10,16 | 9,99 | 10,14 | 0,48% | - |
| 05.09.2025 | 10,30 | 10,32 | 9,93 | 10,09 | -2,18% | 20,00 |
| 04.09.2025 | 10,34 | 10,56 | 10,16 | 10,32 | -0,17% | - |
| 03.09.2025 | 10,25 | 10,40 | 10,06 | 10,34 | -1,44% | - |
| 02.09.2025 | 10,06 | 10,50 | 9,81 | 10,49 | 4,24% | 1.000,00 |
| 01.09.2025 | 9,98 | 10,22 | 9,98 | 10,06 | 0,87% | 1,00 |
| 29.08.2025 | 9,96 | 10,25 | 9,89 | 9,97 | 0,14% | 55,00 |
| 28.08.2025 | 9,71 | 10,38 | 9,27 | 9,96 | 2,76% | 600,00 |
| 27.08.2025 | 10,59 | 10,59 | 9,64 | 9,69 | -8,52% | - |
| 26.08.2025 | 10,36 | 10,63 | 10,21 | 10,60 | 2,32% | - |
| 25.08.2025 | 10,26 | 10,47 | 10,22 | 10,36 | 0,91% | - |
| 22.08.2025 | 10,14 | 10,29 | 10,09 | 10,26 | 1,60% | - |
| 21.08.2025 | 9,99 | 10,16 | 9,97 | 10,10 | 0,33% | - |
| 20.08.2025 | 10,16 | 10,18 | 9,99 | 10,07 | -1,45% | - |
| 19.08.2025 | 10,34 | 10,42 | 10,17 | 10,22 | -1,16% | - |
| 18.08.2025 | 10,59 | 10,59 | 10,27 | 10,34 | 0,07% | 200,00 |
| 15.08.2025 | 10,19 | 10,49 | 10,19 | 10,33 | 1,24% | - |
| 14.08.2025 | 10,65 | 10,65 | 10,06 | 10,20 | -4,23% | - |
| 13.08.2025 | 10,28 | 10,78 | 10,28 | 10,65 | 3,61% | 1,00 |
| 12.08.2025 | 10,29 | 10,41 | 10,18 | 10,28 | -0,79% | - |
| 11.08.2025 | 10,65 | 10,65 | 10,30 | 10,36 | -2,72% | 1.000,00 |
| 08.08.2025 | 10,56 | 10,71 | 10,53 | 10,65 | 0,98% | - |
| 07.08.2025 | 10,37 | 10,62 | 10,37 | 10,55 | 1,76% | 1,00 |
| 06.08.2025 | 11,06 | 11,06 | 10,36 | 10,37 | -6,35% | - |
| 05.08.2025 | 11,12 | 11,62 | 11,00 | 11,07 | -0,45% | - |
| 04.08.2025 | 10,90 | 11,35 | 10,90 | 11,12 | 1,99% | 1.047,00 |
| 01.08.2025 | 11,43 | 11,43 | 10,82 | 10,91 | -4,50% | 17,00 |
| 31.07.2025 | 11,58 | 11,76 | 11,25 | 11,42 | -1,35% | - |
| 30.07.2025 | 11,85 | 11,85 | 11,48 | 11,58 | -2,25% | 100,00 |
| 29.07.2025 | 12,60 | 13,50 | 11,71 | 11,84 | -5,95% | - |
| 28.07.2025 | 12,58 | 12,75 | 12,45 | 12,59 | 0,17% | 11,00 |
| 25.07.2025 | 12,58 | 12,77 | 12,49 | 12,57 | -0,06% | - |
| 24.07.2025 | 12,91 | 12,97 | 12,53 | 12,58 | -2,58% | - |
| 23.07.2025 | 13,11 | 13,26 | 12,89 | 12,91 | -1,59% | - |
| 22.07.2025 | 13,05 | 13,25 | 13,05 | 13,12 | 0,61% | - |
| 21.07.2025 | 13,68 | 13,68 | 13,01 | 13,04 | -4,69% | 250,00 |
| 18.07.2025 | 13,53 | 13,76 | 13,29 | 13,68 | 1,15% | - |
| 17.07.2025 | 12,63 | 13,71 | 12,63 | 13,53 | 7,11% | 5,00 |
| 16.07.2025 | 12,47 | 12,64 | 12,28 | 12,63 | 1,23% | - |
| 15.07.2025 | 12,28 | 12,48 | 12,05 | 12,47 | 1,57% | - |
| 14.07.2025 | 12,25 | 12,36 | 12,09 | 12,28 | 3,77% | - |
| 11.07.2025 | 11,64 | 12,17 | 11,64 | 11,83 | 1,67% | - |
| 10.07.2025 | 11,59 | 11,81 | 11,54 | 11,64 | 0,47% | - |
| 09.07.2025 | 11,52 | 11,63 | 11,37 | 11,59 | 0,71% | - |
| 08.07.2025 | 11,41 | 11,63 | 11,41 | 11,50 | 0,83% | - |
| 07.07.2025 | 11,20 | 11,73 | 11,20 | 11,41 | 1,84% | - |
| 04.07.2025 | 11,37 | 11,45 | 11,18 | 11,20 | 0,76% | - |
| 03.07.2025 | 11,50 | 11,50 | 10,99 | 11,12 | 0,45% | - |
| 02.07.2025 | 11,50 | 11,50 | 10,90 | 11,07 | -2,74% | - |
| 01.07.2025 | 11,50 | 11,62 | 11,27 | 11,38 | -1,02% | - |
| 30.06.2025 | 11,67 | 11,84 | 11,46 | 11,50 | -1,94% | - |
| 27.06.2025 | 11,97 | 12,09 | 11,44 | 11,72 | -2,03% | - |
| 26.06.2025 | 12,05 | 12,43 | 11,96 | 11,97 | -0,66% | - |
| 25.06.2025 | 12,30 | 12,32 | 11,99 | 12,05 | -2,06% | - |
| 24.06.2025 | 12,27 | 12,33 | 12,15 | 12,30 | 1,29% | - |
| 23.06.2025 | 11,30 | 12,16 | 11,30 | 12,14 | 7,47% | - |