11,306€
-1,70%
Echtzeit-Aktienkurs Li Auto Inc.
Bid:
Ask:
Aktienkurse zur Li Auto Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 11,50 | 11,50 | 11,28 | 11,31 | -1,70% | 244,00 |
| 18.06.2025 | 11,72 | 11,72 | 11,42 | 11,50 | -1,90% | - |
| 17.06.2025 | 12,21 | 12,21 | 11,64 | 11,73 | -4,03% | - |
| 16.06.2025 | 12,21 | 12,38 | 12,15 | 12,22 | 1,77% | - |
| 13.06.2025 | 12,46 | 12,46 | 11,98 | 12,01 | -3,60% | - |
| 12.06.2025 | 12,69 | 12,91 | 12,40 | 12,45 | -2,72% | - |
| 11.06.2025 | 12,72 | 13,05 | 12,66 | 12,80 | 0,72% | 40,00 |
| 10.06.2025 | 13,17 | 13,17 | 12,58 | 12,71 | -3,67% | - |
| 09.06.2025 | 12,93 | 13,53 | 12,93 | 13,19 | 1,98% | - |
| 06.06.2025 | 12,89 | 13,00 | 12,74 | 12,94 | 1,24% | 60,00 |
| 05.06.2025 | 12,91 | 13,05 | 12,73 | 12,78 | -0,94% | - |
| 04.06.2025 | 12,99 | 13,23 | 12,88 | 12,90 | -0,65% | - |
| 03.06.2025 | 12,15 | 13,13 | 12,15 | 12,99 | 6,85% | 230,00 |
| 02.06.2025 | 12,48 | 12,48 | 12,05 | 12,15 | -2,60% | - |
| 30.05.2025 | 12,70 | 12,75 | 12,40 | 12,48 | -1,73% | - |
| 29.05.2025 | 12,35 | 12,92 | 12,02 | 12,70 | 2,84% | 20,00 |
| 28.05.2025 | 12,47 | 12,47 | 12,20 | 12,35 | -0,99% | - |
| 27.05.2025 | 12,15 | 12,54 | 12,00 | 12,47 | 2,62% | 19,00 |
| 26.05.2025 | 12,72 | 12,72 | 11,93 | 12,15 | -4,47% | - |
| 23.05.2025 | 12,71 | 13,10 | 12,56 | 12,72 | 0,09% | 350,00 |
| 22.05.2025 | 12,89 | 12,89 | 12,58 | 12,71 | -1,38% | - |
| 21.05.2025 | 12,51 | 13,13 | 12,51 | 12,89 | 3,05% | - |
| 20.05.2025 | 12,60 | 12,75 | 12,49 | 12,51 | -0,71% | - |
| 19.05.2025 | 12,94 | 12,94 | 12,43 | 12,60 | -2,64% | - |
| 16.05.2025 | 12,77 | 13,00 | 12,77 | 12,94 | 1,31% | - |
| 15.05.2025 | 12,88 | 12,90 | 12,56 | 12,77 | -0,72% | - |
| 14.05.2025 | 12,50 | 12,97 | 12,50 | 12,86 | 2,90% | - |
| 13.05.2025 | 12,79 | 12,79 | 12,36 | 12,50 | -2,26% | - |
| 12.05.2025 | 11,83 | 12,98 | 11,83 | 12,79 | 8,23% | 550,00 |
| 09.05.2025 | 12,12 | 12,12 | 11,73 | 11,82 | -2,37% | - |
| 08.05.2025 | 11,62 | 12,25 | 11,62 | 12,10 | 4,08% | - |
| 07.05.2025 | 11,29 | 11,64 | 11,29 | 11,63 | 2,98% | - |
| 06.05.2025 | 11,15 | 11,34 | 11,11 | 11,29 | 1,28% | - |
| 05.05.2025 | 11,08 | 11,23 | 10,96 | 11,15 | 0,53% | - |
| 02.05.2025 | 10,78 | 11,36 | 10,78 | 11,09 | 2,88% | - |
| 30.04.2025 | 10,62 | 10,85 | 10,62 | 10,78 | 1,51% | - |
| 29.04.2025 | 10,64 | 10,78 | 10,58 | 10,62 | -0,22% | - |
| 28.04.2025 | 10,33 | 10,76 | 10,33 | 10,64 | 3,00% | 150,00 |
| 25.04.2025 | 10,45 | 10,55 | 10,17 | 10,33 | -1,18% | 94,00 |
| 24.04.2025 | 10,59 | 10,59 | 10,18 | 10,46 | -1,30% | - |
| 23.04.2025 | 10,41 | 10,80 | 10,41 | 10,59 | 1,79% | - |
| 22.04.2025 | 10,38 | 10,51 | 10,24 | 10,41 | 2,38% | 60,00 |
| 17.04.2025 | 10,38 | 10,38 | 10,05 | 10,17 | 1,78% | - |
| 16.04.2025 | 9,78 | 10,06 | 9,72 | 9,99 | -3,72% | - |
| 15.04.2025 | 10,25 | 10,38 | 10,15 | 10,37 | -1,18% | - |
| 14.04.2025 | 10,45 | 10,61 | 10,25 | 10,50 | 2,41% | - |
| 11.04.2025 | 10,22 | 10,48 | 10,02 | 10,25 | 3,34% | 200,00 |
| 10.04.2025 | 9,89 | 10,23 | 9,51 | 9,92 | 2,66% | 100,00 |
| 09.04.2025 | 9,00 | 9,72 | 8,79 | 9,66 | 7,89% | 4.100,00 |
| 08.04.2025 | 9,66 | 9,78 | 8,68 | 8,96 | -9,17% | 1.040,00 |
| 07.04.2025 | 9,79 | 10,35 | 9,27 | 9,86 | -6,46% | 350,00 |
| 04.04.2025 | 11,23 | 11,32 | 10,17 | 10,54 | -6,11% | 20,00 |
| 03.04.2025 | 11,88 | 11,88 | 11,11 | 11,23 | -4,60% | - |
| 02.04.2025 | 11,88 | 11,99 | 11,67 | 11,77 | -0,92% | - |
| 01.04.2025 | 11,77 | 11,91 | 11,69 | 11,88 | 1,83% | - |
| 31.03.2025 | 11,77 | 11,83 | 11,58 | 11,66 | -0,93% | - |
| 28.03.2025 | 12,09 | 12,09 | 11,70 | 11,77 | -2,66% | - |
| 27.03.2025 | 12,42 | 12,47 | 11,98 | 12,09 | -2,62% | 8,00 |
| 26.03.2025 | 12,09 | 12,52 | 12,09 | 12,42 | 2,73% | 60,00 |
| 25.03.2025 | 12,14 | 12,21 | 11,88 | 12,09 | -0,37% | - |
| 24.03.2025 | 12,23 | 12,54 | 12,07 | 12,14 | -0,77% | 500,00 |
| 21.03.2025 | 12,36 | 12,36 | 11,94 | 12,23 | -1,03% | - |
| 20.03.2025 | 12,72 | 12,74 | 12,31 | 12,36 | -2,08% | - |
| 19.03.2025 | 12,64 | 12,91 | 12,52 | 12,62 | -0,17% | 50,00 |
| 18.03.2025 | 12,58 | 13,36 | 12,45 | 12,64 | 0,50% | 250,00 |
| 17.03.2025 | 12,77 | 12,77 | 11,87 | 12,58 | -1,34% | - |
| 14.03.2025 | 13,32 | 13,52 | 12,31 | 12,75 | -4,52% | 2.014,00 |
| 13.03.2025 | 13,70 | 13,70 | 12,88 | 13,35 | -2,56% | - |
| 12.03.2025 | 13,56 | 13,70 | 13,16 | 13,70 | 1,61% | - |
| 11.03.2025 | 12,66 | 13,59 | 12,66 | 13,49 | 6,45% | - |
| 10.03.2025 | 13,39 | 13,39 | 12,49 | 12,67 | -5,34% | - |
| 07.03.2025 | 12,82 | 13,58 | 12,82 | 13,38 | 3,56% | 15,00 |
| 06.03.2025 | 13,26 | 13,26 | 12,77 | 12,92 | -2,50% | 600,00 |
| 05.03.2025 | 13,24 | 13,37 | 13,09 | 13,25 | 1,39% | 130,00 |
| 04.03.2025 | 13,06 | 13,36 | 12,85 | 13,07 | 0,13% | 220,00 |
| 03.03.2025 | 14,81 | 14,81 | 12,90 | 13,06 | -11,86% | 1.268,00 |
| 28.02.2025 | 15,33 | 15,33 | 14,40 | 14,81 | -3,40% | 3.000,00 |
| 27.02.2025 | 15,70 | 16,14 | 15,20 | 15,33 | -2,32% | 1.726,00 |
| 26.02.2025 | 16,01 | 16,11 | 15,29 | 15,70 | 10,53% | 3.729,00 |
| 25.02.2025 | 12,58 | 14,95 | 12,58 | 14,20 | 12,89% | 400,00 |
| 24.02.2025 | 13,13 | 13,16 | 12,45 | 12,58 | -4,20% | - |
| 21.02.2025 | 12,56 | 13,66 | 12,56 | 13,13 | 4,56% | - |
| 20.02.2025 | 12,70 | 12,84 | 12,43 | 12,56 | -1,06% | - |
| 19.02.2025 | 12,27 | 12,97 | 12,27 | 12,69 | 3,46% | 540,00 |
| 18.02.2025 | 12,27 | 12,72 | 12,21 | 12,27 | 0,04% | - |
| 17.02.2025 | 12,31 | 12,46 | 12,24 | 12,26 | -0,29% | - |
| 14.02.2025 | 12,05 | 12,48 | 12,05 | 12,30 | 2,18% | - |
| 13.02.2025 | 12,66 | 12,66 | 11,94 | 12,04 | -4,94% | - |
| 12.02.2025 | 12,09 | 12,75 | 12,09 | 12,66 | 4,70% | - |
| 11.02.2025 | 12,80 | 12,80 | 12,05 | 12,09 | -5,47% | 8,00 |
| 10.02.2025 | 12,61 | 13,17 | 12,61 | 12,79 | 1,42% | 1.100,00 |
| 07.02.2025 | 11,93 | 12,83 | 11,93 | 12,62 | 5,66% | 200,00 |
| 06.02.2025 | 11,23 | 12,08 | 11,23 | 11,94 | 6,26% | - |
| 05.02.2025 | 11,67 | 11,67 | 11,10 | 11,24 | -3,74% | - |
| 04.02.2025 | 11,11 | 11,93 | 11,11 | 11,67 | 5,08% | - |
| 03.02.2025 | 11,24 | 11,28 | 10,74 | 11,11 | -1,61% | - |
| 31.01.2025 | 11,59 | 11,59 | 11,24 | 11,29 | -2,55% | - |
| 30.01.2025 | 11,13 | 11,59 | 11,02 | 11,59 | 4,25% | - |
| 29.01.2025 | 11,17 | 11,29 | 11,02 | 11,11 | -0,38% | - |
| 28.01.2025 | 11,24 | 11,36 | 10,81 | 11,16 | -0,64% | 1.500,00 |