1,378€
-0,37%
Echtzeit-Aktienkurs GREAT WALL MOTOR H YC 1
Bid:
Ask:
Aktienkurse zur GREAT WALL MOTOR H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2025 | 1,37 | 1,40 | 1,36 | 1,37 | 4,34% | 3.357,00 |
| 02.06.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -2,31% | 966,00 |
| 30.05.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -2,52% | 2.700,00 |
| 29.05.2025 | 1,42 | 1,42 | 1,38 | 1,38 | 0,90% | 23.941,00 |
| 28.05.2025 | 1,42 | 1,43 | 1,37 | 1,37 | 1,87% | 37.928,00 |
| 27.05.2025 | 1,32 | 1,35 | 1,32 | 1,35 | -0,19% | 7.919,00 |
| 26.05.2025 | 1,34 | 1,37 | 1,33 | 1,35 | -3,53% | 19.744,00 |
| 23.05.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -0,06% | 32.365,00 |
| 22.05.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 1,72% | 75,00 |
| 21.05.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -1,86% | 7.968,00 |
| 20.05.2025 | 1,40 | 1,43 | 1,39 | 1,40 | 1,24% | 3.562,00 |
| 19.05.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -1,68% | 6.608,00 |
| 16.05.2025 | 1,40 | 1,41 | 1,39 | 1,41 | -0,04% | 563,00 |
| 15.05.2025 | 1,40 | 1,42 | 1,38 | 1,41 | -0,92% | 12.126,00 |
| 14.05.2025 | 1,42 | 1,44 | 1,40 | 1,42 | 2,11% | 5.090,00 |
| 13.05.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -3,38% | 11.319,00 |
| 12.05.2025 | 1,42 | 1,46 | 1,41 | 1,44 | 4,36% | 30.416,00 |
| 09.05.2025 | 1,39 | 1,41 | 1,36 | 1,38 | -3,31% | 19.118,00 |
| 08.05.2025 | 1,39 | 1,44 | 1,38 | 1,43 | 6,32% | 14.685,00 |
| 07.05.2025 | 1,33 | 1,35 | 1,32 | 1,34 | -1,47% | 21.543,00 |
| 06.05.2025 | 1,34 | 1,36 | 1,32 | 1,36 | 5,02% | 46.405,00 |
| 05.05.2025 | 1,30 | 1,30 | 1,27 | 1,30 | -0,34% | 16.928,00 |
| 02.05.2025 | 1,28 | 1,33 | 1,27 | 1,30 | 2,78% | 40.090,00 |
| 30.04.2025 | 1,26 | 1,27 | 1,25 | 1,27 | -2,08% | 13.718,00 |
| 29.04.2025 | 1,29 | 1,31 | 1,29 | 1,29 | -3,76% | 9.225,00 |
| 28.04.2025 | 1,32 | 1,36 | 1,31 | 1,34 | 3,30% | 17.671,00 |
| 25.04.2025 | 1,32 | 1,32 | 1,26 | 1,30 | -0,46% | 24.549,00 |
| 24.04.2025 | 1,31 | 1,31 | 1,28 | 1,31 | -3,72% | 28.415,00 |
| 23.04.2025 | 1,32 | 1,41 | 1,31 | 1,36 | 1,74% | 53.788,00 |
| 22.04.2025 | 1,31 | 1,33 | 1,29 | 1,33 | -1,55% | 13.375,00 |
| 17.04.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 1,27% | 2.186,00 |
| 16.04.2025 | 1,33 | 1,37 | 1,33 | 1,34 | -4,05% | 9.640,00 |
| 15.04.2025 | 1,40 | 1,42 | 1,38 | 1,39 | 0,69% | 10.395,00 |
| 14.04.2025 | 1,37 | 1,40 | 1,36 | 1,39 | -0,09% | 7.591,00 |
| 11.04.2025 | 1,40 | 1,40 | 1,35 | 1,39 | 2,52% | 10.304,00 |
| 10.04.2025 | 1,39 | 1,41 | 1,33 | 1,35 | 0,30% | 22.222,00 |
| 09.04.2025 | 1,31 | 1,38 | 1,27 | 1,35 | 0,50% | 31.317,00 |
| 08.04.2025 | 1,31 | 1,38 | 1,29 | 1,34 | -1,27% | 34.293,00 |
| 07.04.2025 | 1,31 | 1,37 | 1,28 | 1,36 | -9,60% | 112.343,00 |
| 04.04.2025 | 1,57 | 1,57 | 1,49 | 1,50 | -3,08% | 62.738,00 |
| 03.04.2025 | 1,56 | 1,59 | 1,54 | 1,55 | -6,85% | - |
| 02.04.2025 | 1,66 | 1,69 | 1,64 | 1,67 | 1,02% | 672,00 |
| 01.04.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 1,57% | 14.665,00 |
| 31.03.2025 | 1,61 | 1,63 | 1,59 | 1,62 | -2,45% | 13.250,00 |
| 28.03.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -4,83% | 12.956,00 |
| 27.03.2025 | 1,72 | 1,75 | 1,71 | 1,75 | -0,29% | 5.372,00 |
| 26.03.2025 | 1,76 | 1,77 | 1,75 | 1,75 | 0,63% | 53.533,00 |
| 25.03.2025 | 1,74 | 1,75 | 1,72 | 1,74 | -5,06% | 13.500,00 |
| 24.03.2025 | 1,84 | 1,87 | 1,82 | 1,84 | 0,42% | 56.987,00 |
| 21.03.2025 | 1,84 | 1,87 | 1,82 | 1,83 | -4,69% | 20.509,00 |
| 20.03.2025 | 1,91 | 1,94 | 1,90 | 1,92 | 4,72% | 20.220,00 |
| 19.03.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -1,19% | 49.808,00 |
| 18.03.2025 | 1,85 | 1,87 | 1,81 | 1,85 | 0,85% | 65.000,00 |
| 17.03.2025 | 1,77 | 1,84 | 1,75 | 1,84 | 0,76% | 45.767,00 |
| 14.03.2025 | 1,79 | 1,83 | 1,79 | 1,82 | 3,53% | 43.171,00 |
| 13.03.2025 | 1,74 | 1,77 | 1,73 | 1,76 | -2,41% | 19.873,00 |
| 12.03.2025 | 1,81 | 1,83 | 1,78 | 1,80 | 13,42% | 181.169,00 |
| 11.03.2025 | 1,62 | 1,63 | 1,59 | 1,59 | 2,78% | 17.947,00 |
| 10.03.2025 | 1,58 | 1,59 | 1,54 | 1,55 | -0,37% | 56.316,00 |
| 07.03.2025 | 1,57 | 1,60 | 1,54 | 1,55 | 2,22% | 25.166,00 |
| 06.03.2025 | 1,55 | 1,59 | 1,52 | 1,52 | 0,45% | 23.905,00 |
| 05.03.2025 | 1,54 | 1,56 | 1,50 | 1,51 | -0,64% | 74.747,00 |
| 04.03.2025 | 1,55 | 1,55 | 1,50 | 1,52 | -4,01% | 55.917,00 |
| 03.03.2025 | 1,59 | 1,62 | 1,55 | 1,59 | -3,04% | 28.296,00 |
| 28.02.2025 | 1,61 | 1,64 | 1,58 | 1,64 | -3,66% | 25.983,00 |
| 27.02.2025 | 1,69 | 1,72 | 1,65 | 1,70 | 8,95% | 52.246,00 |
| 26.02.2025 | 1,54 | 1,58 | 1,54 | 1,56 | 0,43% | 23.478,00 |
| 25.02.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 1,20% | 20.079,00 |
| 24.02.2025 | 1,54 | 1,56 | 1,52 | 1,53 | 3,16% | 22.953,00 |
| 21.02.2025 | 1,49 | 1,51 | 1,48 | 1,49 | -0,14% | 21.827,00 |
| 20.02.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -3,97% | 22.246,00 |
| 19.02.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 1,51% | 15.639,00 |
| 18.02.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 0,24% | 9.264,00 |
| 17.02.2025 | 1,52 | 1,53 | 1,48 | 1,52 | -0,77% | 35.447,00 |
| 14.02.2025 | 1,51 | 1,56 | 1,51 | 1,54 | 6,14% | 19.312,00 |
| 13.02.2025 | 1,48 | 1,48 | 1,43 | 1,45 | -5,52% | 41.096,00 |
| 12.02.2025 | 1,52 | 1,54 | 1,50 | 1,53 | 0,56% | 15.992,00 |
| 11.02.2025 | 1,50 | 1,55 | 1,50 | 1,52 | -5,88% | 21.658,00 |
| 10.02.2025 | 1,60 | 1,63 | 1,59 | 1,62 | 0,53% | 30.707,00 |
| 07.02.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 5,77% | 12.480,00 |
| 06.02.2025 | 1,51 | 1,55 | 1,50 | 1,52 | 3,90% | 45.976,00 |
| 05.02.2025 | 1,51 | 1,51 | 1,46 | 1,47 | -7,03% | 48.358,00 |
| 04.02.2025 | 1,56 | 1,59 | 1,55 | 1,58 | 2,46% | 16.801,00 |
| 03.02.2025 | 1,52 | 1,56 | 1,52 | 1,54 | -2,92% | 6.021,00 |
| 31.01.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,57% | 11.218,00 |
| 30.01.2025 | 1,58 | 1,59 | 1,58 | 1,58 | -0,08% | 3.805,00 |
| 29.01.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 0,72% | 1.288,00 |
| 28.01.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 0,42% | 9.218,00 |
| 27.01.2025 | 1,55 | 1,57 | 1,53 | 1,56 | 1,82% | 9.701,00 |
| 24.01.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -3,18% | 39.476,00 |
| 23.01.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 0,66% | 3.007,00 |
| 22.01.2025 | 1,57 | 1,59 | 1,54 | 1,57 | -4,38% | 32.063,00 |
| 21.01.2025 | 1,63 | 1,65 | 1,61 | 1,64 | 1,72% | 6.516,00 |
| 20.01.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -1,07% | 16.187,00 |
| 17.01.2025 | 1,63 | 1,65 | 1,62 | 1,63 | 1,58% | 3.249,00 |
| 16.01.2025 | 1,61 | 1,63 | 1,59 | 1,61 | -0,53% | 811,00 |
| 15.01.2025 | 1,62 | 1,63 | 1,59 | 1,62 | -2,89% | 10.008,00 |