2,138€
-1,77%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 1,75 | 1,76 | 1,66 | 1,71 | -2,39% | 50.498,00 |
| 05.11.2024 | 1,70 | 1,77 | 1,70 | 1,76 | 3,05% | 45.333,00 |
| 04.11.2024 | 1,66 | 1,72 | 1,66 | 1,70 | 2,57% | 3.796,00 |
| 01.11.2024 | 1,61 | 1,66 | 1,61 | 1,66 | 3,42% | 15.014,00 |
| 31.10.2024 | 1,69 | 1,69 | 1,59 | 1,61 | -5,00% | 45.630,00 |
| 30.10.2024 | 1,76 | 1,76 | 1,67 | 1,69 | -3,69% | 74.468,00 |
| 29.10.2024 | 1,78 | 1,79 | 1,72 | 1,76 | -1,57% | 25.575,00 |
| 28.10.2024 | 1,78 | 1,80 | 1,76 | 1,78 | 0,42% | 28.814,00 |
| 25.10.2024 | 1,79 | 1,80 | 1,64 | 1,78 | 8,14% | 71.297,00 |
| 24.10.2024 | 1,67 | 1,68 | 1,64 | 1,64 | -4,17% | 10.685,00 |
| 23.10.2024 | 1,63 | 1,77 | 1,63 | 1,71 | 5,40% | 50.806,00 |
| 22.10.2024 | 1,51 | 1,63 | 1,51 | 1,63 | 7,66% | 37.829,00 |
| 21.10.2024 | 1,48 | 1,53 | 1,48 | 1,51 | 1,92% | 8.946,00 |
| 18.10.2024 | 1,41 | 1,50 | 1,41 | 1,48 | 5,05% | 93.825,00 |
| 17.10.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -1,95% | 2.954,00 |
| 16.10.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 2,97% | 930,00 |
| 15.10.2024 | 1,46 | 1,46 | 1,40 | 1,40 | -6,99% | 16.899,00 |
| 14.10.2024 | 1,51 | 1,54 | 1,48 | 1,50 | -0,74% | 22.156,00 |
| 11.10.2024 | 1,51 | 1,51 | 1,48 | 1,51 | 0,18% | 16.306,00 |
| 10.10.2024 | 1,43 | 1,55 | 1,43 | 1,51 | 5,78% | 20.694,00 |
| 09.10.2024 | 1,42 | 1,43 | 1,36 | 1,43 | 0,90% | 44.004,00 |
| 08.10.2024 | 1,63 | 1,63 | 1,40 | 1,42 | -13,64% | 49.932,00 |
| 07.10.2024 | 1,49 | 1,64 | 1,49 | 1,64 | 9,93% | 72.670,00 |
| 04.10.2024 | 1,45 | 1,52 | 1,45 | 1,49 | 3,02% | 36.069,00 |
| 03.10.2024 | 1,51 | 1,51 | 1,43 | 1,45 | -4,28% | 5.310,00 |
| 02.10.2024 | 1,42 | 1,53 | 1,42 | 1,51 | 6,18% | 57.384,00 |
| 01.10.2024 | 1,37 | 1,42 | 1,33 | 1,42 | 3,88% | 46.183,00 |
| 30.09.2024 | 1,37 | 1,45 | 1,35 | 1,37 | -0,05% | 62.310,00 |