1,600€
-1,85%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2025 | 1,69 | 1,71 | 1,68 | 1,69 | 0,26% | 2.506,00 |
| 03.11.2025 | 1,70 | 1,71 | 1,67 | 1,68 | -0,20% | 5.016,00 |
| 31.10.2025 | 1,71 | 1,71 | 1,68 | 1,69 | -2,84% | 2.363,00 |
| 30.10.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 0,47% | - |
| 29.10.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -0,27% | 1.707,00 |
| 28.10.2025 | 1,76 | 1,76 | 1,72 | 1,73 | 0,34% | 1.249,00 |
| 27.10.2025 | 1,75 | 1,75 | 1,70 | 1,73 | 0,63% | 10.159,00 |
| 24.10.2025 | 1,73 | 1,74 | 1,69 | 1,72 | 0,23% | 4.462,00 |
| 23.10.2025 | 1,69 | 1,72 | 1,69 | 1,71 | 1,79% | 18.195,00 |
| 22.10.2025 | 1,69 | 1,71 | 1,66 | 1,68 | -2,05% | 7.194,00 |
| 21.10.2025 | 1,73 | 1,76 | 1,71 | 1,72 | 2,07% | 12.317,00 |
| 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 |