2,042€
3,04%
Echtzeit-Aktienkurs GEELY AUTO. HLDGS HD-,02
Bid:
Ask:
Aktienkurse zur GEELY AUTO. HLDGS HD-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,98 | 2,07 | 1,98 | 2,05 | 3,50% | 49.804,00 |
| 01.04.2025 | 1,96 | 1,99 | 1,96 | 1,98 | -0,04% | 488,00 |
| 31.03.2025 | 1,95 | 1,99 | 1,94 | 1,98 | 1,59% | 27.200,00 |
| 28.03.2025 | 2,02 | 2,02 | 1,94 | 1,95 | -3,39% | 21.192,00 |
| 27.03.2025 | 2,05 | 2,05 | 2,01 | 2,02 | -1,32% | 37.801,00 |
| 26.03.2025 | 2,01 | 2,06 | 2,01 | 2,05 | 1,46% | 17.849,00 |
| 25.03.2025 | 2,08 | 2,08 | 1,98 | 2,02 | -2,87% | 43.516,00 |
| 24.03.2025 | 2,06 | 2,11 | 2,05 | 2,08 | 0,85% | 35.650,00 |
| 21.03.2025 | 2,14 | 2,14 | 2,03 | 2,06 | -3,65% | 13.121,00 |
| 20.03.2025 | 2,12 | 2,18 | 2,12 | 2,14 | 0,71% | 57.886,00 |
| 19.03.2025 | 2,10 | 2,13 | 2,10 | 2,12 | 0,93% | 16.989,00 |
| 18.03.2025 | 2,08 | 2,12 | 2,08 | 2,10 | 0,91% | 24.893,00 |
| 17.03.2025 | 2,09 | 2,10 | 2,00 | 2,08 | -0,38% | 39.879,00 |
| 14.03.2025 | 2,03 | 2,10 | 2,03 | 2,09 | 3,00% | 42.842,00 |
| 13.03.2025 | 2,07 | 2,07 | 2,00 | 2,03 | -1,69% | 5.269,00 |
| 12.03.2025 | 2,08 | 2,08 | 2,04 | 2,07 | 2,23% | 28.539,00 |
| 11.03.2025 | 2,00 | 2,04 | 2,00 | 2,02 | 1,15% | 49.317,00 |
| 10.03.2025 | 2,10 | 2,10 | 1,98 | 2,00 | -4,93% | 11.697,00 |
| 07.03.2025 | 2,12 | 2,12 | 2,09 | 2,10 | -0,69% | 3.182,00 |
| 06.03.2025 | 2,10 | 2,14 | 2,10 | 2,12 | 0,64% | 3.975,00 |
| 05.03.2025 | 2,08 | 2,11 | 2,07 | 2,10 | 1,28% | 26.359,00 |
| 04.03.2025 | 2,17 | 2,17 | 2,02 | 2,08 | -4,77% | 40.454,00 |
| 03.03.2025 | 2,19 | 2,22 | 2,17 | 2,18 | -0,46% | 45.024,00 |
| 28.02.2025 | 2,33 | 2,33 | 2,15 | 2,19 | -5,97% | 19.357,00 |
| 27.02.2025 | 2,19 | 2,39 | 2,19 | 2,33 | 6,47% | 79.707,00 |
| 26.02.2025 | 2,20 | 2,20 | 2,17 | 2,19 | -0,21% | 18.326,00 |
| 25.02.2025 | 2,09 | 2,22 | 2,09 | 2,19 | 4,91% | 45.910,00 |
| 24.02.2025 | 2,14 | 2,16 | 2,09 | 2,09 | -2,25% | 12.832,00 |
| 21.02.2025 | 2,18 | 2,18 | 2,11 | 2,14 | -1,79% | 18.421,00 |
| 20.02.2025 | 2,18 | 2,19 | 2,13 | 2,18 | -0,32% | 52.075,00 |
| 19.02.2025 | 2,16 | 2,21 | 2,16 | 2,18 | 1,30% | 20.860,00 |
| 18.02.2025 | 2,07 | 2,17 | 2,07 | 2,16 | 4,01% | 54.530,00 |
| 17.02.2025 | 2,09 | 2,09 | 2,05 | 2,07 | -0,67% | 11.150,00 |
| 14.02.2025 | 2,03 | 2,10 | 2,03 | 2,09 | 2,56% | 49.290,00 |
| 13.02.2025 | 2,09 | 2,11 | 2,02 | 2,03 | -2,45% | 8.925,00 |
| 12.02.2025 | 1,97 | 2,14 | 1,97 | 2,09 | 5,84% | 41.812,00 |
| 11.02.2025 | 2,19 | 2,19 | 1,96 | 1,97 | -9,88% | 46.578,00 |
| 10.02.2025 | 2,18 | 2,21 | 2,16 | 2,19 | 0,44% | 29.097,00 |
| 07.02.2025 | 1,99 | 2,19 | 1,99 | 2,18 | 9,47% | 88.066,00 |
| 06.02.2025 | 1,89 | 2,02 | 1,89 | 1,99 | 4,99% | 61.205,00 |
| 05.02.2025 | 1,96 | 1,96 | 1,88 | 1,89 | -3,22% | 10.134,00 |
| 04.02.2025 | 1,84 | 1,98 | 1,84 | 1,96 | 6,16% | 17.293,00 |
| 03.02.2025 | 1,75 | 1,85 | 1,75 | 1,84 | 4,69% | 24.259,00 |
| 31.01.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -1,85% | 587,00 |
| 30.01.2025 | 1,77 | 1,80 | 1,76 | 1,79 | 1,70% | 14.362,00 |
| 29.01.2025 | 1,76 | 1,78 | 1,75 | 1,76 | 0,21% | 2.721,00 |
| 28.01.2025 | 1,77 | 1,77 | 1,74 | 1,76 | -0,47% | 6.763,00 |
| 27.01.2025 | 1,77 | 1,78 | 1,74 | 1,77 | 0,13% | 23.152,00 |
| 24.01.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 1,23% | 13.902,00 |
| 23.01.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -0,92% | 3.017,00 |
| 22.01.2025 | 1,81 | 1,81 | 1,74 | 1,76 | -2,36% | 33.586,00 |
| 21.01.2025 | 1,77 | 1,83 | 1,77 | 1,80 | 1,71% | 23.650,00 |
| 20.01.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,06% | 18.095,00 |
| 17.01.2025 | 1,75 | 1,80 | 1,75 | 1,79 | 2,25% | 3.926,00 |
| 16.01.2025 | 1,70 | 1,77 | 1,70 | 1,75 | 3,12% | 13.794,00 |
| 15.01.2025 | 1,73 | 1,73 | 1,68 | 1,70 | -1,71% | 9.598,00 |
| 14.01.2025 | 1,76 | 1,77 | 1,72 | 1,73 | 1,90% | 7.805,00 |
| 13.01.2025 | 1,71 | 1,71 | 1,68 | 1,70 | -0,85% | 15.551,00 |
| 10.01.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,17% | 34.417,00 |
| 09.01.2025 | 1,73 | 1,76 | 1,73 | 1,75 | 1,16% | 635,00 |
| 08.01.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -0,85% | 15.157,00 |
| 07.01.2025 | 1,77 | 1,77 | 1,70 | 1,74 | -1,32% | 19.941,00 |
| 06.01.2025 | 1,78 | 1,78 | 1,76 | 1,77 | -0,46% | 15.644,00 |
| 03.01.2025 | 1,77 | 1,79 | 1,75 | 1,78 | 0,67% | 4.491,00 |
| 02.01.2025 | 1,80 | 1,80 | 1,74 | 1,76 | -1,74% | 27.039,00 |
| 30.12.2024 | 1,85 | 1,85 | 1,79 | 1,80 | -2,55% | 10.510,00 |
| 27.12.2024 | 1,87 | 1,87 | 1,83 | 1,84 | -1,50% | 9.096,00 |
| 23.12.2024 | 1,89 | 1,89 | 1,85 | 1,87 | -1,10% | 2.845,00 |
| 20.12.2024 | 1,91 | 1,91 | 1,86 | 1,89 | -0,87% | 4.544,00 |
| 19.12.2024 | 1,90 | 1,92 | 1,90 | 1,91 | 0,14% | 2.762,00 |
| 18.12.2024 | 1,87 | 1,93 | 1,87 | 1,90 | 2,09% | 2.073,00 |
| 17.12.2024 | 1,84 | 1,87 | 1,83 | 1,87 | 1,23% | 25.104,00 |
| 16.12.2024 | 1,87 | 1,87 | 1,84 | 1,84 | -1,26% | 45.509,00 |
| 13.12.2024 | 1,90 | 1,90 | 1,85 | 1,87 | -4,34% | 8.902,00 |
| 12.12.2024 | 1,98 | 1,99 | 1,95 | 1,95 | 0,83% | 14.051,00 |
| 11.12.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 1,03% | 10.302,00 |
| 10.12.2024 | 1,92 | 1,93 | 1,90 | 1,92 | -0,05% | 9.092,00 |
| 09.12.2024 | 1,78 | 1,94 | 1,78 | 1,92 | 7,88% | 66.583,00 |
| 06.12.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 1,05% | 42.955,00 |
| 05.12.2024 | 1,74 | 1,77 | 1,74 | 1,76 | 0,77% | 9.537,00 |
| 04.12.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -0,75% | 5.530,00 |
| 03.12.2024 | 1,76 | 1,78 | 1,75 | 1,76 | 0,11% | 15.278,00 |
| 02.12.2024 | 1,68 | 1,76 | 1,68 | 1,76 | 4,73% | 12.736,00 |
| 29.11.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 0,28% | 5.447,00 |
| 28.11.2024 | 1,59 | 1,68 | 1,59 | 1,67 | 5,22% | 24.169,00 |
| 27.11.2024 | 1,58 | 1,61 | 1,56 | 1,59 | 0,39% | 11.735,00 |
| 26.11.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -0,39% | 2.939,00 |
| 25.11.2024 | 1,58 | 1,61 | 1,58 | 1,59 | 0,44% | 21.980,00 |
| 22.11.2024 | 1,64 | 1,64 | 1,55 | 1,58 | -3,33% | 6.762,00 |
| 21.11.2024 | 1,61 | 1,65 | 1,61 | 1,64 | 1,57% | 16.567,00 |
| 20.11.2024 | 1,64 | 1,64 | 1,60 | 1,61 | -1,98% | 4.540,00 |
| 19.11.2024 | 1,68 | 1,68 | 1,63 | 1,64 | -2,01% | 9.533,00 |
| 18.11.2024 | 1,61 | 1,69 | 1,61 | 1,68 | 4,39% | 9.242,00 |
| 15.11.2024 | 1,70 | 1,70 | 1,59 | 1,61 | -5,62% | 17.785,00 |
| 14.11.2024 | 1,68 | 1,71 | 1,68 | 1,70 | 1,26% | 7.537,00 |
| 13.11.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -1,22% | 17.324,00 |
| 12.11.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -2,83% | 19.969,00 |
| 11.11.2024 | 1,73 | 1,76 | 1,73 | 1,75 | 1,07% | 12.650,00 |
| 08.11.2024 | 1,74 | 1,76 | 1,72 | 1,73 | -0,66% | 5.389,00 |
| 07.11.2024 | 1,71 | 1,75 | 1,69 | 1,74 | 1,76% | 48.629,00 |