2,490€
-0,06%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 2,50 | 2,51 | 2,49 | 2,49 | -0,01% | 650,00 |
| 30.04.2026 | 2,46 | 2,51 | 2,45 | 2,49 | 1,16% | 2.501,00 |
| 29.04.2026 | 2,49 | 2,50 | 2,43 | 2,46 | 3,96% | 1.961,00 |
| 28.04.2026 | 2,38 | 2,41 | 2,35 | 2,37 | -2,80% | 19.008,00 |
| 27.04.2026 | 2,49 | 2,49 | 2,42 | 2,44 | -1,68% | 4.163,00 |
| 24.04.2026 | 2,50 | 2,53 | 2,47 | 2,48 | -3,97% | 545,00 |
| 23.04.2026 | 2,59 | 2,61 | 2,57 | 2,58 | -4,11% | 14.365,00 |
| 22.04.2026 | 2,70 | 2,72 | 2,69 | 2,69 | 2,92% | 1.947,00 |
| 21.04.2026 | 2,58 | 2,65 | 2,58 | 2,62 | 0,52% | 14.424,00 |
| 20.04.2026 | 2,63 | 2,63 | 2,60 | 2,60 | -3,32% | 1.776,00 |
| 17.04.2026 | 2,64 | 2,69 | 2,63 | 2,69 | 0,56% | 4.583,00 |
| 16.04.2026 | 2,66 | 2,68 | 2,65 | 2,68 | 5,40% | 2.231,00 |
| 15.04.2026 | 2,63 | 2,65 | 2,51 | 2,54 | -5,20% | 8.739,00 |
| 14.04.2026 | 2,68 | 2,69 | 2,65 | 2,68 | -1,18% | 2.502,00 |
| 13.04.2026 | 2,71 | 2,72 | 2,70 | 2,71 | -0,29% | 11.101,00 |
| 10.04.2026 | 2,66 | 2,73 | 2,66 | 2,72 | 1,36% | 1.400,00 |
| 09.04.2026 | 2,69 | 2,70 | 2,64 | 2,68 | 3,34% | 12.503,00 |
| 08.04.2026 | 2,60 | 2,63 | 2,59 | 2,60 | -0,03% | 115,00 |
| 07.04.2026 | 2,59 | 2,63 | 2,59 | 2,60 | 0,31% | 12.356,00 |
| 02.04.2026 | 2,57 | 2,66 | 2,54 | 2,59 | 7,43% | 64.924,00 |
| 01.04.2026 | 2,40 | 2,43 | 2,39 | 2,41 | 3,99% | 2.311,00 |
| 31.03.2026 | 2,33 | 2,35 | 2,31 | 2,32 | 0,13% | 11.062,00 |
| 30.03.2026 | 2,34 | 2,35 | 2,31 | 2,31 | 3,98% | 54.410,00 |
| 27.03.2026 | 2,32 | 2,32 | 2,23 | 2,23 | -1,57% | 16.167,00 |
| 26.03.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -2,52% | 8.418,00 |
| 25.03.2026 | 2,32 | 2,34 | 0,00 | 2,32 | 2,66% | 16.242,00 |
| 24.03.2026 | 2,25 | 2,31 | 2,25 | 2,26 | 2,94% | 41.324,00 |
| 23.03.2026 | 2,22 | 2,22 | 2,10 | 2,20 | 4,03% | 53.456,00 |
| 20.03.2026 | 2,16 | 2,16 | 2,09 | 2,11 | 6,04% | 3.706,00 |
| 19.03.2026 | 2,05 | 2,06 | 1,98 | 1,99 | 0,11% | 19.062,00 |
| 18.03.2026 | 2,01 | 2,03 | 1,98 | 1,99 | -3,75% | 5.847,00 |
| 17.03.2026 | 2,09 | 2,09 | 2,05 | 2,07 | 4,65% | 52.833,00 |
| 16.03.2026 | 2,00 | 2,04 | 1,97 | 1,97 | 2,53% | 22.036,00 |
| 13.03.2026 | 1,94 | 1,95 | 1,92 | 1,92 | -0,49% | 177,00 |
| 12.03.2026 | 1,94 | 1,95 | 1,93 | 1,93 | 2,82% | 10.200,00 |
| 11.03.2026 | 1,92 | 1,92 | 1,87 | 1,88 | 6,51% | 2.615,00 |
| 10.03.2026 | 1,78 | 1,78 | 1,75 | 1,77 | 1,09% | 29.782,00 |
| 09.03.2026 | 1,75 | 1,76 | 1,74 | 1,75 | -0,98% | 5.925,00 |
| 06.03.2026 | 1,76 | 1,80 | 1,76 | 1,76 | 5,66% | 40,00 |
| 05.03.2026 | 1,68 | 1,68 | 1,66 | 1,67 | 0,16% | 19.107,00 |
| 04.03.2026 | 1,67 | 1,67 | 1,65 | 1,67 | -0,01% | 2.203,00 |
| 03.03.2026 | 1,72 | 1,72 | 1,66 | 1,67 | -3,36% | 5.160,00 |
| 02.03.2026 | 1,72 | 1,73 | 1,71 | 1,73 | -1,24% | 37.005,00 |
| 27.02.2026 | 1,75 | 1,75 | 1,73 | 1,75 | -1,03% | 2.039,00 |
| 26.02.2026 | 1,79 | 1,79 | 1,76 | 1,77 | -1,73% | 2.800,00 |
| 25.02.2026 | 1,81 | 1,82 | 1,79 | 1,80 | -1,03% | 5.700,00 |
| 24.02.2026 | 1,82 | 1,82 | 1,81 | 1,82 | -1,73% | 6.100,00 |
| 23.02.2026 | 1,85 | 1,86 | 1,84 | 1,85 | 1,30% | 14.874,00 |
| 20.02.2026 | 1,84 | 1,85 | 1,82 | 1,82 | 0,48% | 1.638,00 |
| 19.02.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -0,15% | 3.091,00 |
| 18.02.2026 | 1,81 | 1,84 | 1,81 | 1,82 | 0,18% | - |
| 17.02.2026 | 1,81 | 1,82 | 1,81 | 1,81 | 0,00% | 1.942,00 |
| 16.02.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -0,12% | 400,00 |
| 13.02.2026 | 1,82 | 1,83 | 1,81 | 1,82 | 0,86% | 2.820,00 |
| 12.02.2026 | 1,81 | 1,82 | 1,80 | 1,80 | -0,73% | 13.047,00 |
| 11.02.2026 | 1,82 | 1,82 | 1,81 | 1,81 | 1,11% | - |
| 10.02.2026 | 1,78 | 1,81 | 1,77 | 1,79 | 0,20% | 10.771,00 |
| 09.02.2026 | 1,80 | 1,81 | 1,78 | 1,79 | 1,88% | 35.350,00 |
| 06.02.2026 | 1,78 | 1,78 | 1,75 | 1,76 | 0,09% | 6.237,00 |
| 05.02.2026 | 1,75 | 1,76 | 1,74 | 1,76 | 1,58% | - |
| 04.02.2026 | 1,71 | 1,74 | 1,71 | 1,73 | 0,95% | 2.650,00 |
| 03.02.2026 | 1,70 | 1,73 | 1,70 | 1,71 | -0,78% | 13.774,00 |
| 02.02.2026 | 1,73 | 1,73 | 1,70 | 1,73 | -0,73% | 45.212,00 |
| 30.01.2026 | 1,79 | 1,79 | 1,73 | 1,74 | -2,82% | 278,00 |
| 29.01.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -0,40% | 14.386,00 |
| 28.01.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 0,66% | 9.986,00 |
| 27.01.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -0,96% | 17.458,00 |
| 26.01.2026 | 1,83 | 1,83 | 1,79 | 1,80 | -1,69% | 16.894,00 |
| 23.01.2026 | 1,83 | 1,85 | 1,83 | 1,83 | 0,01% | 500,00 |
| 22.01.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -0,45% | 1.900,00 |
| 21.01.2026 | 1,84 | 1,84 | 1,82 | 1,84 | 0,29% | 5.889,00 |
| 20.01.2026 | 1,87 | 1,87 | 1,83 | 1,84 | -1,41% | 5.039,00 |
| 19.01.2026 | 1,90 | 1,90 | 1,86 | 1,86 | -1,61% | 10.572,00 |
| 16.01.2026 | 1,90 | 1,91 | 1,89 | 1,89 | -0,33% | 500,00 |
| 15.01.2026 | 1,87 | 1,91 | 1,87 | 1,90 | 1,85% | 41,00 |
| 14.01.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -0,86% | 2.481,00 |
| 13.01.2026 | 1,88 | 1,89 | 1,87 | 1,88 | 0,11% | 2.610,00 |
| 12.01.2026 | 1,89 | 1,89 | 1,85 | 1,88 | -0,91% | 22.367,00 |
| 09.01.2026 | 1,91 | 1,91 | 1,89 | 1,90 | -0,77% | - |
| 08.01.2026 | 1,92 | 1,92 | 1,89 | 1,91 | -0,53% | 588,00 |
| 07.01.2026 | 1,96 | 1,96 | 1,91 | 1,92 | -1,60% | 6.740,00 |
| 06.01.2026 | 1,93 | 1,96 | 1,93 | 1,95 | 0,79% | 3.693,00 |
| 05.01.2026 | 1,99 | 1,99 | 1,93 | 1,94 | -2,41% | 4.425,00 |
| 02.01.2026 | 1,88 | 2,00 | 1,88 | 1,98 | 2,29% | 4.701,00 |
| 30.12.2025 | 1,88 | 1,96 | 1,88 | 1,94 | 3,12% | 5.000,00 |
| 29.12.2025 | 1,84 | 1,92 | 1,84 | 1,88 | 2,87% | 3.007,00 |
| 23.12.2025 | 1,84 | 1,85 | 1,83 | 1,83 | -0,26% | 642,00 |
| 22.12.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -1,60% | 2.567,00 |
| 19.12.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 1,57% | 581,00 |
| 18.12.2025 | 1,80 | 1,85 | 1,80 | 1,83 | 1,69% | 5,00 |
| 17.12.2025 | 1,83 | 1,83 | 1,80 | 1,80 | -2,81% | 6.500,00 |
| 16.12.2025 | 1,89 | 1,89 | 1,83 | 1,86 | -1,62% | 7.763,00 |
| 15.12.2025 | 1,93 | 1,93 | 1,88 | 1,89 | -2,38% | 10.000,00 |
| 12.12.2025 | 1,91 | 1,95 | 1,91 | 1,93 | 1,31% | 2.895,00 |
| 11.12.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -1,65% | 89,00 |
| 10.12.2025 | 1,95 | 1,96 | 1,92 | 1,94 | 0,47% | 13.000,00 |
| 09.12.2025 | 1,95 | 1,95 | 1,92 | 1,93 | -0,76% | - |
| 08.12.2025 | 1,94 | 1,95 | 1,93 | 1,95 | 1,97% | 1.307,00 |
| 05.12.2025 | 1,91 | 1,92 | 1,91 | 1,91 | -0,35% | - |
| 04.12.2025 | 1,89 | 1,92 | 1,89 | 1,91 | 2,46% | 4.000,00 |