1,744€
4,38%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 1,73 | 1,76 | 1,73 | 1,74 | 3,55% | 4.643,00 |
| 20.10.2025 | 1,66 | 1,70 | 1,65 | 1,68 | 0,76% | 14.464,00 |
| 17.10.2025 | 1,64 | 1,69 | 1,60 | 1,67 | -1,17% | 35.199,00 |
| 16.10.2025 | 1,68 | 1,72 | 1,65 | 1,69 | -2,53% | 7.637,00 |
| 15.10.2025 | 1,73 | 1,75 | 1,72 | 1,73 | 1,58% | 1.278,00 |
| 14.10.2025 | 1,72 | 1,72 | 1,69 | 1,71 | -3,29% | 6.513,00 |
| 13.10.2025 | 1,74 | 1,79 | 1,73 | 1,77 | 0,81% | 12.641,00 |
| 10.10.2025 | 1,86 | 1,86 | 1,75 | 1,75 | -4,75% | 48.468,00 |
| 09.10.2025 | 1,84 | 1,86 | 1,83 | 1,84 | -2,53% | 5.566,00 |
| 08.10.2025 | 1,90 | 1,90 | 1,87 | 1,89 | 1,00% | 8.502,00 |
| 07.10.2025 | 1,90 | 1,90 | 1,87 | 1,87 | 0,85% | 4.935,00 |
| 06.10.2025 | 1,88 | 1,88 | 1,84 | 1,85 | -0,47% | 13.555,00 |
| 03.10.2025 | 1,87 | 1,88 | 1,83 | 1,86 | -0,17% | 5.474,00 |
| 02.10.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 2,55% | 9.959,00 |
| 01.10.2025 | 1,86 | 1,86 | 1,80 | 1,82 | -1,12% | 16.229,00 |
| 30.09.2025 | 1,83 | 1,85 | 1,82 | 1,84 | 0,14% | 18.021,00 |
| 29.09.2025 | 1,84 | 1,87 | 1,82 | 1,84 | 1,90% | 32.741,00 |
| 26.09.2025 | 1,82 | 1,84 | 1,78 | 1,80 | 0,07% | 16.556,00 |
| 25.09.2025 | 1,80 | 1,82 | 1,78 | 1,80 | -0,20% | 17.396,00 |
| 24.09.2025 | 1,82 | 1,83 | 1,79 | 1,80 | 0,13% | 4.030,00 |
| 23.09.2025 | 1,78 | 1,82 | 1,78 | 1,80 | -2,53% | 29.651,00 |
| 22.09.2025 | 1,85 | 1,90 | 1,82 | 1,85 | -1,43% | 51.531,00 |
| 19.09.2025 | 1,87 | 1,89 | 1,86 | 1,87 | -0,29% | 6.351,00 |
| 18.09.2025 | 1,88 | 1,88 | 1,86 | 1,88 | -0,33% | 1.500,00 |
| 17.09.2025 | 1,89 | 1,91 | 1,88 | 1,89 | -0,08% | 27.680,00 |
| 16.09.2025 | 1,91 | 1,92 | 1,88 | 1,89 | -1,00% | 9.295,00 |
| 15.09.2025 | 1,93 | 1,93 | 1,89 | 1,91 | -0,48% | 29.094,00 |
| 12.09.2025 | 1,91 | 1,95 | 1,91 | 1,92 | -2,35% | 16.691,00 |
| 11.09.2025 | 1,99 | 2,00 | 1,96 | 1,96 | -3,50% | 29.902,00 |
| 10.09.2025 | 2,04 | 2,06 | 2,03 | 2,03 | -2,40% | 27.069,00 |
| 09.09.2025 | 2,07 | 2,10 | 2,05 | 2,08 | -0,95% | 6.499,00 |
| 08.09.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 0,10% | 435,00 |
| 05.09.2025 | 2,11 | 2,13 | 2,09 | 2,10 | -0,31% | 3.764,00 |
| 04.09.2025 | 2,10 | 2,12 | 2,08 | 2,11 | -0,85% | 11.527,00 |
| 03.09.2025 | 2,09 | 2,15 | 2,09 | 2,13 | -0,40% | 9.875,00 |
| 02.09.2025 | 2,11 | 2,13 | 2,07 | 2,13 | 2,53% | 67.845,00 |
| 01.09.2025 | 2,08 | 2,08 | 2,04 | 2,08 | 1,86% | 22.565,00 |
| 29.08.2025 | 2,06 | 2,09 | 2,02 | 2,04 | 0,96% | 16.326,00 |
| 28.08.2025 | 2,06 | 2,06 | 2,01 | 2,02 | 2,41% | 11.071,00 |
| 27.08.2025 | 2,00 | 2,03 | 1,96 | 1,98 | -4,28% | 19.600,00 |
| 26.08.2025 | 2,05 | 2,08 | 2,04 | 2,07 | 4,43% | 50.839,00 |
| 25.08.2025 | 1,98 | 2,00 | 1,94 | 1,98 | -0,52% | 12.554,00 |
| 22.08.2025 | 2,00 | 2,00 | 1,97 | 1,99 | 0,35% | 60.639,00 |
| 21.08.2025 | 1,96 | 2,00 | 1,94 | 1,98 | 8,32% | 25.006,00 |
| 20.08.2025 | 1,86 | 1,90 | 1,81 | 1,83 | -2,17% | 138.651,00 |
| 19.08.2025 | 1,89 | 1,90 | 1,84 | 1,87 | -0,65% | 10.750,00 |
| 18.08.2025 | 1,92 | 1,94 | 1,87 | 1,88 | 10,29% | 56.513,00 |
| 15.08.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 4,32% | 26.966,00 |
| 14.08.2025 | 1,63 | 1,64 | 1,61 | 1,64 | 1,13% | 5.594,00 |
| 13.08.2025 | 1,63 | 1,65 | 1,60 | 1,62 | 0,69% | 18.748,00 |
| 12.08.2025 | 1,60 | 1,62 | 1,57 | 1,61 | 4,14% | 54.697,00 |
| 11.08.2025 | 1,54 | 1,54 | 1,52 | 1,54 | 0,33% | 1.035,00 |
| 08.08.2025 | 1,53 | 1,54 | 1,51 | 1,54 | 2,80% | 45.660,00 |
| 07.08.2025 | 1,50 | 1,52 | 1,48 | 1,50 | -0,13% | 31.127,00 |
| 06.08.2025 | 1,52 | 1,52 | 1,48 | 1,50 | 2,04% | 39.011,00 |
| 05.08.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,50% | 4.908,00 |
| 04.08.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 6,92% | 1.613,00 |
| 01.08.2025 | 1,42 | 1,43 | 1,38 | 1,38 | -2,00% | 9.277,00 |
| 31.07.2025 | 1,43 | 1,44 | 1,38 | 1,41 | -4,79% | 12.073,00 |
| 30.07.2025 | 1,46 | 1,48 | 1,45 | 1,48 | -0,69% | 1.320,00 |
| 29.07.2025 | 1,48 | 1,51 | 1,48 | 1,49 | -0,39% | 6.529,00 |
| 28.07.2025 | 1,50 | 1,50 | 1,47 | 1,49 | -1,08% | 13.437,00 |
| 25.07.2025 | 1,53 | 1,53 | 1,49 | 1,51 | 1,98% | 10.785,00 |
| 24.07.2025 | 1,48 | 1,50 | 1,48 | 1,48 | 0,80% | 6.522,00 |
| 23.07.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 2,20% | 18.592,00 |
| 22.07.2025 | 1,44 | 1,47 | 1,42 | 1,44 | 1,37% | 46.521,00 |
| 21.07.2025 | 1,43 | 1,45 | 1,42 | 1,42 | -1,87% | 27.667,00 |
| 18.07.2025 | 1,43 | 1,46 | 1,43 | 1,45 | -0,70% | 1.109,00 |
| 17.07.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 2,23% | 5.034,00 |
| 16.07.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -1,06% | 17.836,00 |
| 15.07.2025 | 1,45 | 1,45 | 1,43 | 1,44 | 1,15% | 3.923,00 |
| 14.07.2025 | 1,42 | 1,44 | 1,41 | 1,42 | 3,27% | 9.417,00 |
| 11.07.2025 | 1,43 | 1,43 | 1,35 | 1,38 | -1,01% | 94.140,00 |
| 10.07.2025 | 1,39 | 1,41 | 1,38 | 1,39 | -0,10% | 5.100,00 |
| 09.07.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 0,95% | - |
| 08.07.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -2,23% | 4.304,00 |
| 07.07.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 0,09% | 9.425,00 |
| 04.07.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 2,15% | 7.240,00 |
| 03.07.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -0,13% | 523,00 |
| 02.07.2025 | 1,34 | 1,39 | 1,32 | 1,38 | 5,89% | 21.813,00 |
| 01.07.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -0,02% | 136,00 |
| 30.06.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -2,50% | 2.892,00 |
| 27.06.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 1,73% | 23.069,00 |
| 26.06.2025 | 1,34 | 1,34 | 1,31 | 1,32 | -1,53% | 3.472,00 |
| 25.06.2025 | 1,36 | 1,37 | 1,34 | 1,34 | 0,10% | 6.555,00 |
| 24.06.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 3,31% | 3.231,00 |
| 23.06.2025 | 1,31 | 1,31 | 1,28 | 1,29 | 1,03% | 4.286,00 |
| 20.06.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,51% | 6.318,00 |
| 19.06.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -2,83% | 3.610,00 |
| 18.06.2025 | 1,33 | 1,35 | 1,32 | 1,32 | -1,63% | 10.024,00 |
| 17.06.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 1,40% | 6.611,00 |
| 16.06.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 0,71% | 33.903,00 |
| 13.06.2025 | 1,32 | 1,34 | 1,30 | 1,32 | -4,07% | 7.294,00 |
| 12.06.2025 | 1,38 | 1,38 | 1,34 | 1,37 | -0,06% | 13.736,00 |
| 11.06.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -1,31% | 4.546,00 |
| 10.06.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -0,48% | 3.175,00 |
| 09.06.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 1,55% | 3.527,00 |
| 06.06.2025 | 1,37 | 1,38 | 1,36 | 1,38 | -0,35% | 990,00 |
| 05.06.2025 | 1,39 | 1,40 | 1,38 | 1,38 | 0,79% | 6.378,00 |
| 04.06.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -0,17% | 7.196,00 |