1,797€
-2,63%
Echtzeit-Aktienkurs GEELY AUTO. HLDGS HD-,02
Bid:
Ask:
Aktienkurse zur GEELY AUTO. HLDGS HD-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,85 | 1,85 | 1,78 | 1,80 | -2,63% | 15.239,00 |
| 12.06.2025 | 1,90 | 2,05 | 1,83 | 1,85 | -4,69% | 13.829,00 |
| 11.06.2025 | 1,93 | 1,95 | 1,92 | 1,94 | -0,93% | 30.349,00 |
| 10.06.2025 | 1,95 | 1,96 | 1,93 | 1,95 | -0,19% | 15.553,00 |
| 09.06.2025 | 2,01 | 2,01 | 1,95 | 1,96 | -2,65% | 1.253,00 |
| 06.06.2025 | 2,01 | 2,02 | 2,00 | 2,01 | -1,28% | 33.870,00 |
| 05.06.2025 | 2,05 | 2,05 | 1,99 | 2,04 | -0,85% | 11.000,00 |
| 04.06.2025 | 1,99 | 2,06 | 1,99 | 2,05 | 3,36% | 81.521,00 |
| 03.06.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 1,43% | 620,00 |
| 02.06.2025 | 1,94 | 1,96 | 1,94 | 1,96 | 0,95% | 11.610,00 |
| 30.05.2025 | 1,98 | 1,99 | 1,92 | 1,94 | -1,78% | 5.771,00 |
| 29.05.2025 | 1,99 | 2,04 | 1,97 | 1,98 | -0,54% | 15.690,00 |
| 28.05.2025 | 2,04 | 2,04 | 1,96 | 1,99 | -2,35% | 28.873,00 |
| 27.05.2025 | 2,09 | 2,09 | 1,99 | 2,04 | -2,82% | 45.526,00 |
| 26.05.2025 | 2,25 | 2,25 | 2,06 | 2,09 | -6,75% | 97.079,00 |
| 23.05.2025 | 2,27 | 2,34 | 2,16 | 2,25 | -1,21% | 33.418,00 |
| 22.05.2025 | 2,27 | 2,29 | 2,26 | 2,27 | 0,58% | 25.075,00 |
| 21.05.2025 | 2,22 | 2,31 | 2,22 | 2,26 | 1,64% | 27.926,00 |
| 20.05.2025 | 2,21 | 2,25 | 2,21 | 2,22 | 0,84% | 6.503,00 |
| 19.05.2025 | 2,25 | 2,25 | 2,19 | 2,21 | -1,91% | 7.333,00 |
| 16.05.2025 | 2,22 | 2,27 | 2,22 | 2,25 | 1,58% | 18.989,00 |
| 15.05.2025 | 2,18 | 2,24 | 2,18 | 2,21 | 1,05% | 38.957,00 |
| 14.05.2025 | 2,16 | 2,20 | 2,16 | 2,19 | 1,41% | 1.158,00 |
| 13.05.2025 | 2,18 | 2,18 | 2,14 | 2,16 | -0,83% | 1.144,00 |
| 12.05.2025 | 2,07 | 2,20 | 2,07 | 2,18 | 4,81% | 44.091,00 |
| 09.05.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 3,75% | 9.040,00 |
| 08.05.2025 | 1,90 | 2,01 | 1,90 | 2,00 | 5,17% | 22.105,00 |
| 07.05.2025 | 1,89 | 1,92 | 1,89 | 1,90 | 0,71% | 5.027,00 |
| 06.05.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -1,11% | 3.325,00 |
| 05.05.2025 | 1,91 | 1,92 | 1,88 | 1,91 | 0,24% | 4.603,00 |
| 02.05.2025 | 1,86 | 1,92 | 1,86 | 1,91 | 2,61% | 3.214,00 |
| 30.04.2025 | 1,86 | 1,86 | 1,84 | 1,86 | 0,11% | 3.596,00 |
| 29.04.2025 | 1,79 | 1,87 | 1,79 | 1,86 | 3,79% | 39.650,00 |
| 28.04.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,50% | 1.037,00 |
| 25.04.2025 | 1,82 | 1,84 | 1,81 | 1,82 | -0,19% | 16.988,00 |
| 24.04.2025 | 1,85 | 1,85 | 1,77 | 1,82 | -1,85% | 10.439,00 |
| 23.04.2025 | 1,78 | 1,86 | 1,78 | 1,85 | 4,07% | 11.807,00 |
| 22.04.2025 | 1,87 | 1,87 | 1,74 | 1,78 | 2,19% | 24.430,00 |
| 17.04.2025 | 1,87 | 1,87 | 1,74 | 1,74 | -0,24% | 29.299,00 |
| 16.04.2025 | 1,76 | 1,77 | 1,74 | 1,75 | -6,68% | 36.211,00 |
| 15.04.2025 | 1,87 | 1,88 | 1,84 | 1,87 | -1,04% | 19.410,00 |
| 14.04.2025 | 1,84 | 1,89 | 1,81 | 1,89 | 4,83% | 13.014,00 |
| 11.04.2025 | 1,78 | 1,83 | 1,77 | 1,81 | 5,66% | 25.630,00 |
| 10.04.2025 | 1,75 | 1,79 | 1,68 | 1,71 | 1,04% | 74.248,00 |
| 09.04.2025 | 1,53 | 1,70 | 1,53 | 1,69 | 10,61% | 8.089,00 |
| 08.04.2025 | 1,66 | 1,66 | 1,53 | 1,53 | -4,17% | 26.366,00 |
| 07.04.2025 | 1,65 | 1,66 | 1,53 | 1,60 | -12,17% | 130.383,00 |
| 04.04.2025 | 1,97 | 1,97 | 1,77 | 1,82 | -7,89% | 91.585,00 |
| 03.04.2025 | 1,98 | 1,99 | 1,95 | 1,97 | -3,85% | 1.607,00 |
| 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 |