9,175€
12,58%
Echtzeit-Aktienkurs HAIER SM.HME UNSP.ADR/4
Bid:
Ask:
Aktienkurse zur HAIER SM.HME UNSP.ADR/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 9,25 | 9,35 | 8,15 | 8,15 | -15,76% | - |
| 27.03.2026 | 9,65 | 9,75 | 9,50 | 9,68 | -3,73% | - |
| 26.03.2026 | 10,10 | 10,23 | 10,03 | 10,05 | -3,37% | - |
| 25.03.2026 | 10,40 | 10,45 | 10,33 | 10,40 | 6,67% | - |
| 24.03.2026 | 10,43 | 10,58 | 9,75 | 9,75 | -5,80% | - |
| 23.03.2026 | 10,33 | 10,35 | 10,30 | 10,35 | -1,90% | - |
| 20.03.2026 | 10,75 | 10,85 | 10,50 | 10,55 | -2,76% | - |
| 19.03.2026 | 10,95 | 11,05 | 10,70 | 10,85 | -3,56% | - |
| 18.03.2026 | 11,05 | 11,25 | 10,90 | 11,25 | 1,35% | - |
| 17.03.2026 | 11,15 | 11,20 | 11,00 | 11,10 | -0,45% | - |
| 16.03.2026 | 11,15 | 11,25 | 11,00 | 11,15 | -1,76% | - |
| 13.03.2026 | 11,20 | 11,35 | 11,10 | 11,35 | 2,71% | - |
| 12.03.2026 | 11,10 | 11,25 | 11,00 | 11,05 | 0,00% | - |
| 11.03.2026 | 11,10 | 11,20 | 10,90 | 11,05 | -0,90% | - |
| 10.03.2026 | 11,10 | 11,15 | 11,00 | 11,15 | 2,29% | - |
| 09.03.2026 | 10,95 | 11,05 | 10,85 | 10,90 | -1,80% | - |
| 06.03.2026 | 10,95 | 11,40 | 10,70 | 11,10 | 3,26% | - |
| 05.03.2026 | 10,90 | 10,98 | 10,75 | 10,75 | -1,83% | - |
| 04.03.2026 | 10,95 | 11,05 | 10,83 | 10,95 | -1,79% | - |
| 03.03.2026 | 11,20 | 11,30 | 11,00 | 11,15 | -2,19% | - |
| 02.03.2026 | 11,35 | 11,45 | 11,30 | 11,40 | -1,30% | - |
| 27.02.2026 | 11,50 | 11,75 | 11,50 | 11,55 | 0,00% | - |
| 26.02.2026 | 11,60 | 11,65 | 11,40 | 11,55 | -2,94% | - |
| 25.02.2026 | 11,75 | 12,10 | 11,75 | 11,90 | 0,00% | - |
| 24.02.2026 | 11,95 | 12,05 | 11,85 | 11,90 | -1,65% | - |
| 23.02.2026 | 12,05 | 12,25 | 11,95 | 12,10 | 3,42% | - |
| 20.02.2026 | 11,80 | 11,85 | 11,60 | 11,70 | -0,43% | - |
| 19.02.2026 | 11,75 | 11,85 | 11,70 | 11,75 | 0,43% | - |
| 18.02.2026 | 11,70 | 11,95 | 11,55 | 11,70 | -0,85% | - |
| 17.02.2026 | 11,75 | 11,85 | 11,65 | 11,80 | 1,29% | - |
| 16.02.2026 | 11,50 | 11,95 | 11,50 | 11,65 | 1,30% | - |
| 13.02.2026 | 11,75 | 11,85 | 11,50 | 11,50 | 4,55% | - |
| 12.02.2026 | 11,70 | 11,85 | 11,00 | 11,00 | -5,58% | - |
| 11.02.2026 | 11,80 | 11,80 | 11,65 | 11,65 | 0,43% | - |
| 10.02.2026 | 11,65 | 11,70 | 11,50 | 11,60 | 0,00% | - |
| 09.02.2026 | 11,55 | 11,65 | 11,55 | 11,60 | 4,50% | - |
| 06.02.2026 | 11,75 | 11,80 | 11,10 | 11,10 | 1,83% | - |
| 05.02.2026 | 11,65 | 11,85 | 10,90 | 10,90 | -2,68% | - |
| 04.02.2026 | 11,80 | 12,55 | 11,20 | 11,20 | 2,75% | - |
| 03.02.2026 | 11,35 | 11,50 | 10,90 | 10,90 | -1,80% | - |
| 02.02.2026 | 11,05 | 11,20 | 10,60 | 11,10 | 1,37% | - |
| 30.01.2026 | 11,10 | 11,15 | 10,75 | 10,95 | -2,67% | - |
| 29.01.2026 | 11,10 | 11,60 | 11,05 | 11,25 | 1,81% | - |
| 28.01.2026 | 11,00 | 11,05 | 10,90 | 11,05 | 2,79% | - |
| 27.01.2026 | 11,25 | 11,55 | 10,75 | 10,75 | -3,15% | - |
| 26.01.2026 | 11,15 | 11,30 | 11,00 | 11,10 | 2,78% | - |
| 23.01.2026 | 11,35 | 11,35 | 10,80 | 10,80 | -1,82% | - |
| 22.01.2026 | 11,60 | 11,70 | 11,00 | 11,00 | -6,38% | - |
| 21.01.2026 | 11,70 | 11,80 | 11,70 | 11,75 | 1,29% | - |
| 20.01.2026 | 11,75 | 11,85 | 11,50 | 11,60 | -1,28% | - |
| 19.01.2026 | 11,65 | 11,75 | 11,65 | 11,75 | -2,89% | - |
| 16.01.2026 | 11,70 | 12,80 | 11,65 | 12,10 | 3,86% | - |
| 15.01.2026 | 11,65 | 11,75 | 11,55 | 11,65 | 0,43% | - |
| 14.01.2026 | 11,60 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 13.01.2026 | 11,60 | 11,70 | 11,55 | 11,70 | 6,36% | - |
| 12.01.2026 | 11,40 | 11,60 | 11,00 | 11,00 | -3,51% | - |
| 09.01.2026 | 11,35 | 11,55 | 11,35 | 11,40 | 0,88% | - |
| 08.01.2026 | 11,25 | 11,40 | 11,20 | 11,30 | 0,89% | - |
| 07.01.2026 | 11,30 | 11,40 | 11,15 | 11,20 | 5,66% | - |
| 06.01.2026 | 11,25 | 11,25 | 10,60 | 10,60 | -4,29% | - |
| 05.01.2026 | 11,05 | 11,23 | 11,05 | 11,08 | 10,75% | - |
| 02.01.2026 | 11,05 | 11,18 | 10,00 | 10,00 | -6,98% | - |
| 30.12.2025 | 10,80 | 10,80 | 10,75 | 10,75 | 3,37% | - |
| 29.12.2025 | 10,75 | 10,75 | 10,40 | 10,40 | -7,56% | - |
| 23.12.2025 | 11,30 | 11,45 | 11,20 | 11,25 | 0,00% | - |
| 22.12.2025 | 11,25 | 11,35 | 11,25 | 11,25 | -2,60% | - |
| 19.12.2025 | 11,50 | 11,55 | 11,35 | 11,55 | 0,87% | - |
| 18.12.2025 | 11,45 | 11,55 | 11,45 | 11,45 | -0,87% | - |
| 17.12.2025 | 11,65 | 11,75 | 11,55 | 11,55 | -3,75% | - |
| 15.12.2025 | 11,70 | 12,00 | 11,55 | 12,00 | 4,35% | 408,00 |
| 12.12.2025 | 11,50 | 11,55 | 11,50 | 11,50 | 0,88% | - |
| 11.12.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 1,79% | - |
| 09.12.2025 | 11,45 | 11,70 | 11,20 | 11,20 | -3,45% | - |
| 05.12.2025 | 11,95 | 11,95 | 11,30 | 11,60 | -2,93% | - |
| 04.12.2025 | 12,00 | 12,00 | 11,95 | 11,95 | 3,02% | - |
| 03.12.2025 | 11,85 | 11,95 | 11,60 | 11,60 | -2,11% | - |
| 02.12.2025 | 11,85 | 11,85 | 11,75 | 11,85 | 3,04% | - |
| 01.12.2025 | 11,70 | 11,80 | 11,50 | 11,50 | -2,54% | - |
| 28.11.2025 | 11,75 | 11,80 | 11,65 | 11,80 | -0,42% | - |
| 27.11.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,28% | - |
| 26.11.2025 | 11,65 | 11,95 | 11,65 | 11,70 | 0,86% | - |
| 25.11.2025 | 11,65 | 11,75 | 11,15 | 11,60 | 1,75% | - |
| 24.11.2025 | 11,55 | 12,15 | 11,40 | 11,40 | 0,44% | - |
| 21.11.2025 | 11,40 | 11,45 | 11,35 | 11,35 | 0,89% | - |
| 19.11.2025 | 11,25 | 11,50 | 11,20 | 11,25 | 0,90% | - |
| 18.11.2025 | 11,15 | 11,30 | 11,15 | 11,15 | -1,33% | - |
| 14.11.2025 | 11,50 | 11,80 | 11,30 | 11,30 | -4,24% | - |
| 13.11.2025 | 11,80 | 11,85 | 11,80 | 11,80 | 1,72% | - |
| 12.11.2025 | 11,80 | 11,85 | 11,60 | 11,60 | 3,57% | - |
| 11.11.2025 | 11,50 | 11,55 | 11,20 | 11,20 | -1,75% | - |
| 10.11.2025 | 11,70 | 11,75 | 11,40 | 11,40 | 1,79% | - |
| 07.11.2025 | 11,40 | 11,50 | 11,20 | 11,20 | -2,18% | - |
| 06.11.2025 | 11,45 | 11,45 | 11,20 | 11,45 | 4,09% | - |
| 05.11.2025 | 11,20 | 11,45 | 11,00 | 11,00 | -1,79% | - |
| 04.11.2025 | 11,30 | 11,40 | 11,10 | 11,20 | 0,90% | - |
| 03.11.2025 | 11,15 | 11,25 | 10,95 | 11,10 | 0,91% | - |
| 31.10.2025 | 11,25 | 11,25 | 11,00 | 11,00 | -0,45% | - |
| 30.10.2025 | 10,85 | 11,20 | 10,80 | 11,05 | 0,00% | - |
| 29.10.2025 | 10,95 | 11,15 | 10,95 | 11,05 | 2,31% | - |
| 28.10.2025 | 10,95 | 11,25 | 10,80 | 10,80 | -3,14% | - |