2,002€
-1,63%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 2,04 | 2,04 | 2,01 | 2,01 | -1,35% | 8.571,00 |
| 05.09.2025 | 2,00 | 2,06 | 2,00 | 2,04 | 1,89% | 473,00 |
| 04.09.2025 | 2,06 | 2,06 | 1,99 | 2,00 | -3,26% | 10.452,00 |
| 03.09.2025 | 2,07 | 2,08 | 2,06 | 2,06 | -0,60% | 4.502,00 |
| 02.09.2025 | 2,09 | 2,09 | 2,06 | 2,08 | -0,84% | 526,00 |
| 01.09.2025 | 2,17 | 2,17 | 2,09 | 2,09 | -3,48% | 358,00 |
| 29.08.2025 | 2,11 | 2,19 | 2,11 | 2,17 | 2,94% | 153,00 |
| 28.08.2025 | 2,09 | 2,12 | 2,08 | 2,11 | 0,76% | 52,00 |
| 27.08.2025 | 2,15 | 2,17 | 2,07 | 2,09 | -2,45% | 39,00 |
| 26.08.2025 | 2,17 | 2,17 | 2,12 | 2,14 | -0,99% | 15.562,00 |
| 25.08.2025 | 2,20 | 2,20 | 2,14 | 2,17 | -1,79% | 27.272,00 |
| 22.08.2025 | 2,19 | 2,22 | 2,18 | 2,21 | 0,85% | 14.149,00 |
| 21.08.2025 | 2,19 | 2,20 | 2,17 | 2,19 | -0,48% | 6.070,00 |
| 20.08.2025 | 2,20 | 2,23 | 2,19 | 2,20 | -1,41% | 2.389,00 |
| 19.08.2025 | 2,16 | 2,26 | 2,16 | 2,23 | 3,08% | 97.221,00 |
| 18.08.2025 | 2,18 | 2,18 | 2,16 | 2,16 | 3,89% | 29.282,00 |
| 15.08.2025 | 2,06 | 2,11 | 2,05 | 2,08 | 1,34% | 512,00 |
| 14.08.2025 | 2,10 | 2,10 | 2,04 | 2,05 | -2,12% | 15.837,00 |
| 13.08.2025 | 2,11 | 2,12 | 2,09 | 2,10 | -0,66% | 20.253,00 |
| 12.08.2025 | 2,11 | 2,12 | 2,10 | 2,11 | 1,93% | 14.482,00 |
| 11.08.2025 | 2,03 | 2,08 | 2,03 | 2,07 | 2,45% | 2.397,00 |
| 08.08.2025 | 2,00 | 2,04 | 2,00 | 2,02 | 1,29% | 10.665,00 |
| 07.08.2025 | 2,00 | 2,02 | 1,99 | 2,00 | -0,17% | 5.295,00 |
| 06.08.2025 | 1,99 | 2,03 | 1,99 | 2,00 | 0,31% | 8.429,00 |
| 05.08.2025 | 1,99 | 2,02 | 1,99 | 1,99 | 0,14% | 359,00 |
| 04.08.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 2,67% | 3,00 |
| 01.08.2025 | 1,96 | 1,98 | 1,93 | 1,94 | -1,07% | 29.448,00 |
| 31.07.2025 | 2,04 | 2,04 | 1,94 | 1,96 | -3,92% | 12.011,00 |
| 30.07.2025 | 2,11 | 2,11 | 2,01 | 2,04 | -3,27% | 20.002,00 |
| 29.07.2025 | 2,09 | 2,11 | 2,07 | 2,11 | 0,79% | 867,00 |
| 28.07.2025 | 2,11 | 2,12 | 2,06 | 2,09 | -0,59% | 4.448,00 |
| 25.07.2025 | 2,05 | 2,11 | 2,05 | 2,11 | 2,71% | 20.934,00 |
| 24.07.2025 | 2,03 | 2,08 | 2,03 | 2,05 | 1,23% | 61,00 |
| 23.07.2025 | 2,06 | 2,06 | 2,03 | 2,03 | -0,10% | 11.654,00 |
| 22.07.2025 | 2,01 | 2,05 | 2,01 | 2,03 | 0,95% | 2.800,00 |
| 21.07.2025 | 2,08 | 2,08 | 1,99 | 2,01 | -3,48% | 6.031,00 |
| 18.07.2025 | 2,06 | 2,08 | 2,04 | 2,08 | 0,80% | 2.302,00 |
| 17.07.2025 | 2,00 | 2,10 | 2,00 | 2,06 | 3,43% | 1.909,00 |
| 16.07.2025 | 1,98 | 2,02 | 1,96 | 2,00 | 0,81% | 1.650,00 |
| 15.07.2025 | 1,96 | 2,01 | 1,96 | 1,98 | 1,02% | 32.925,00 |
| 14.07.2025 | 1,94 | 1,97 | 0,00 | 1,96 | 2,55% | 51.957,00 |
| 11.07.2025 | 1,92 | 1,94 | 1,90 | 1,91 | -0,21% | 15.305,00 |
| 10.07.2025 | 1,83 | 1,93 | 1,83 | 1,92 | 4,52% | 26.778,00 |
| 09.07.2025 | 1,78 | 1,86 | 1,78 | 1,83 | 3,04% | 14.477,00 |
| 08.07.2025 | 1,76 | 1,80 | 1,76 | 1,78 | 0,79% | 4.207,00 |
| 07.07.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,38% | 165,00 |
| 04.07.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -1,64% | 4.483,00 |
| 03.07.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 1,97% | 3.500,00 |
| 02.07.2025 | 1,73 | 1,77 | 1,73 | 1,75 | 0,55% | 982,00 |
| 01.07.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,64% | - |
| 30.06.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -0,89% | - |
| 27.06.2025 | 1,76 | 1,76 | 1,73 | 1,75 | -0,60% | - |
| 26.06.2025 | 1,84 | 1,84 | 1,73 | 1,76 | -4,44% | - |
| 25.06.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -1,96% | - |
| 24.06.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 4,05% | 9.792,00 |
| 23.06.2025 | 1,78 | 1,82 | 1,78 | 1,80 | 1,53% | 6.100,00 |
| 20.06.2025 | 1,76 | 1,79 | 1,76 | 1,78 | 1,07% | 359,00 |
| 19.06.2025 | 1,80 | 1,80 | 1,75 | 1,76 | -2,31% | 10.385,00 |
| 18.06.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 0,01% | 11.140,00 |
| 17.06.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -1,41% | 28.000,00 |
| 16.06.2025 | 1,81 | 1,83 | 1,80 | 1,82 | 1,56% | 14.367,00 |
| 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 |