1,484€
9,02%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,45 | 1,49 | 1,44 | 1,48 | 8,59% | 4.742,00 |
| 01.04.2026 | 1,38 | 1,38 | 1,35 | 1,36 | -2,22% | 44.189,00 |
| 31.03.2026 | 1,37 | 1,40 | 1,36 | 1,39 | 5,44% | 11.030,00 |
| 30.03.2026 | 1,31 | 1,33 | 1,31 | 1,32 | -3,17% | 4.454,00 |
| 27.03.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -1,30% | 1.950,00 |
| 26.03.2026 | 1,38 | 1,39 | 1,37 | 1,38 | -1,96% | 17.500,00 |
| 25.03.2026 | 1,40 | 1,42 | 1,40 | 1,41 | -1,00% | 500,00 |
| 24.03.2026 | 1,43 | 1,44 | 1,41 | 1,42 | 1,04% | 1.771,00 |
| 23.03.2026 | 1,40 | 1,43 | 1,39 | 1,41 | 0,21% | 2.112,00 |
| 20.03.2026 | 1,42 | 1,43 | 1,40 | 1,41 | 1,09% | 3.109,00 |
| 19.03.2026 | 1,40 | 1,42 | 1,39 | 1,39 | -2,09% | 1.941,00 |
| 18.03.2026 | 1,42 | 1,44 | 1,42 | 1,42 | -3,29% | 852,00 |
| 17.03.2026 | 1,47 | 1,48 | 1,46 | 1,47 | 0,69% | 3.231,00 |
| 16.03.2026 | 1,47 | 1,48 | 1,44 | 1,46 | 2,70% | 1.782,00 |
| 13.03.2026 | 1,42 | 1,44 | 1,41 | 1,42 | -0,11% | 1.898,00 |
| 12.03.2026 | 1,42 | 1,44 | 1,41 | 1,42 | 0,72% | 5.928,00 |
| 11.03.2026 | 1,44 | 1,44 | 1,40 | 1,41 | 3,32% | 4.865,00 |
| 10.03.2026 | 1,35 | 1,38 | 1,34 | 1,37 | -1,71% | 2.193,00 |
| 09.03.2026 | 1,37 | 1,39 | 1,37 | 1,39 | -1,74% | 5.764,00 |
| 06.03.2026 | 1,42 | 1,43 | 1,40 | 1,41 | 4,70% | 3.189,00 |
| 05.03.2026 | 1,37 | 1,38 | 1,35 | 1,35 | -0,92% | 6.997,00 |
| 04.03.2026 | 1,36 | 1,37 | 1,35 | 1,36 | -0,57% | 2.036,00 |
| 03.03.2026 | 1,36 | 1,38 | 1,34 | 1,37 | -1,36% | 3.663,00 |
| 02.03.2026 | 1,38 | 1,39 | 1,37 | 1,39 | -0,58% | 7.219,00 |
| 27.02.2026 | 1,41 | 1,41 | 1,38 | 1,40 | -0,99% | 11.004,00 |
| 26.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,13% | - |
| 25.02.2026 | 1,45 | 1,46 | 1,43 | 1,44 | 0,41% | 10.550,00 |
| 24.02.2026 | 1,43 | 1,45 | 1,42 | 1,44 | 0,45% | 26.249,00 |
| 23.02.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,06% | 70,00 |
| 20.02.2026 | 1,47 | 1,47 | 1,42 | 1,43 | 0,41% | 13.940,00 |
| 19.02.2026 | 1,42 | 1,45 | 1,42 | 1,43 | 1,26% | 6.000,00 |
| 16.02.2026 | 1,40 | 1,42 | 1,39 | 1,41 | 1,27% | 4.602,00 |
| 13.02.2026 | 1,41 | 1,42 | 1,38 | 1,39 | 0,08% | 2.763,00 |
| 12.02.2026 | 1,39 | 1,40 | 1,38 | 1,39 | -1,19% | 2.141,00 |
| 11.02.2026 | 1,41 | 1,43 | 1,40 | 1,41 | 0,51% | 3.472,00 |
| 10.02.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -0,99% | 24.016,00 |
| 09.02.2026 | 1,43 | 1,43 | 1,40 | 1,41 | -0,95% | 22.952,00 |
| 06.02.2026 | 1,44 | 1,46 | 1,41 | 1,43 | -0,13% | 28.392,00 |
| 05.02.2026 | 1,44 | 1,45 | 1,42 | 1,43 | 2,48% | 12.338,00 |
| 04.02.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -0,24% | 11.147,00 |
| 03.02.2026 | 1,41 | 1,42 | 1,39 | 1,40 | 0,14% | 11.941,00 |
| 02.02.2026 | 1,37 | 1,41 | 1,37 | 1,40 | -0,08% | 5.978,00 |
| 30.01.2026 | 1,40 | 1,44 | 1,40 | 1,40 | -3,16% | 18.551,00 |
| 29.01.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 0,24% | 20.156,00 |
| 28.01.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 1,25% | 3.211,00 |
| 27.01.2026 | 1,42 | 1,44 | 1,38 | 1,42 | -1,16% | 50.162,00 |
| 26.01.2026 | 1,43 | 1,45 | 1,42 | 1,44 | -3,74% | 8.833,00 |
| 23.01.2026 | 1,51 | 1,52 | 1,48 | 1,49 | 0,89% | 27.965,00 |
| 22.01.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -2,26% | 10.441,00 |
| 21.01.2026 | 1,50 | 1,52 | 1,49 | 1,51 | 1,59% | 1.066,00 |
| 20.01.2026 | 1,51 | 1,51 | 1,48 | 1,49 | -1,44% | 2.185,00 |
| 19.01.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -0,98% | 23.243,00 |
| 16.01.2026 | 1,55 | 1,56 | 1,51 | 1,53 | -0,59% | 10.900,00 |
| 15.01.2026 | 1,56 | 1,57 | 1,53 | 1,54 | -1,44% | 19.110,00 |
| 14.01.2026 | 1,55 | 1,57 | 1,55 | 1,56 | -0,52% | - |
| 13.01.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 1,38% | 1.009,00 |
| 12.01.2026 | 1,54 | 1,55 | 1,52 | 1,55 | -3,35% | 5.281,00 |
| 09.01.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 0,00% | 2.926,00 |
| 08.01.2026 | 1,59 | 1,62 | 1,59 | 1,60 | -0,05% | 723,00 |
| 07.01.2026 | 1,60 | 1,63 | 1,60 | 1,60 | -1,33% | 781,00 |
| 06.01.2026 | 1,59 | 1,62 | 1,58 | 1,62 | 2,94% | 3.200,00 |
| 05.01.2026 | 1,57 | 1,58 | 1,56 | 1,58 | -4,45% | 3.780,00 |
| 02.01.2026 | 1,65 | 1,66 | 1,63 | 1,65 | 1,94% | 9.898,00 |
| 30.12.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 1,69% | 200,00 |
| 29.12.2025 | 1,63 | 1,63 | 1,59 | 1,59 | 1,51% | 5.688,00 |
| 23.12.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -2,78% | 12.222,00 |
| 22.12.2025 | 1,60 | 1,61 | 1,59 | 1,61 | 1,42% | 15.994,00 |
| 19.12.2025 | 1,56 | 1,61 | 1,56 | 1,59 | 1,20% | 4.433,00 |
| 18.12.2025 | 1,55 | 1,58 | 1,55 | 1,57 | -1,22% | 537,00 |
| 17.12.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -0,53% | - |
| 16.12.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -1,41% | 4.220,00 |
| 15.12.2025 | 1,63 | 1,63 | 1,60 | 1,62 | -0,59% | 3.792,00 |
| 12.12.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,58% | 526,00 |
| 11.12.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,86% | 100,00 |
| 10.12.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 2,99% | 42.760,00 |
| 09.12.2025 | 1,61 | 1,63 | 1,59 | 1,61 | 0,63% | 2.544,00 |
| 08.12.2025 | 1,58 | 1,62 | 1,58 | 1,60 | -1,70% | 11.191,00 |
| 05.12.2025 | 1,60 | 1,64 | 1,60 | 1,62 | -0,97% | 3.025,00 |
| 04.12.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 2,90% | 7.863,00 |
| 03.12.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -2,38% | 1.463,00 |
| 02.12.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 0,18% | 5.617,00 |
| 01.12.2025 | 1,63 | 1,65 | 1,61 | 1,63 | -1,61% | 6.879,00 |
| 28.11.2025 | 1,68 | 1,68 | 1,64 | 1,66 | 0,90% | 29.736,00 |
| 27.11.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -1,08% | 52.859,00 |
| 26.11.2025 | 1,66 | 1,68 | 1,64 | 1,66 | -0,71% | 10.055,00 |
| 25.11.2025 | 1,66 | 1,67 | 1,65 | 1,67 | 1,25% | 2.136,00 |
| 24.11.2025 | 1,66 | 1,67 | 1,63 | 1,65 | 1,26% | 12.458,00 |
| 21.11.2025 | 1,62 | 1,64 | 1,61 | 1,63 | -1,94% | 9.225,00 |
| 20.11.2025 | 1,68 | 1,70 | 1,64 | 1,66 | -0,97% | 3.350,00 |
| 19.11.2025 | 1,69 | 1,69 | 1,66 | 1,68 | 0,93% | 3.365,00 |
| 18.11.2025 | 1,66 | 1,67 | 1,63 | 1,66 | -3,24% | 13.354,00 |
| 17.11.2025 | 1,72 | 1,75 | 1,71 | 1,72 | -0,22% | 11.617,00 |
| 14.11.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -2,62% | 2.250,00 |
| 13.11.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -1,74% | 6.515,00 |
| 12.11.2025 | 1,81 | 1,83 | 1,78 | 1,80 | -0,60% | 9.160,00 |
| 11.11.2025 | 1,81 | 1,83 | 1,80 | 1,81 | -1,63% | 1.334,00 |
| 10.11.2025 | 1,84 | 1,88 | 1,83 | 1,84 | 8,18% | 15.141,00 |
| 07.11.2025 | 1,73 | 1,73 | 1,68 | 1,70 | -1,24% | 12.628,00 |
| 06.11.2025 | 1,73 | 1,75 | 1,72 | 1,72 | 0,90% | 2.784,00 |
| 05.11.2025 | 1,71 | 1,71 | 1,69 | 1,71 | 1,13% | 2.000,00 |