2,072€
-1,43%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |