2,120€
-6,90%
Echtzeit-Aktienkurs China Hongqiao Group Ltd.
Bid:
Ask:
Aktienkurse zur China Hongqiao Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,26 | 2,31 | 2,03 | 2,13 | -6,65% | 41.497,00 |
| 31.07.2025 | 2,30 | 2,33 | 2,27 | 2,28 | -3,35% | 1.080,00 |
| 30.07.2025 | 2,36 | 2,38 | 2,35 | 2,36 | -1,32% | 1.050,00 |
| 29.07.2025 | 2,34 | 2,40 | 2,33 | 2,39 | 1,51% | 14.291,00 |
| 28.07.2025 | 2,29 | 2,35 | 2,29 | 2,35 | 1,62% | 2.475,00 |
| 25.07.2025 | 2,32 | 2,36 | 2,29 | 2,31 | -3,08% | 6.629,00 |
| 24.07.2025 | 2,36 | 2,42 | 2,36 | 2,39 | 6,16% | 9.031,00 |
| 23.07.2025 | 2,25 | 2,27 | 2,22 | 2,25 | -0,99% | 1.407,00 |
| 22.07.2025 | 2,25 | 2,28 | 2,24 | 2,27 | 4,15% | 17.100,00 |
| 21.07.2025 | 2,18 | 2,20 | 2,18 | 2,18 | 4,15% | 20.015,00 |
| 18.07.2025 | 2,11 | 2,13 | 2,07 | 2,09 | 1,77% | 6.528,00 |
| 17.07.2025 | 2,05 | 2,08 | 2,04 | 2,06 | 0,51% | 1.642,00 |
| 16.07.2025 | 2,01 | 2,05 | 2,00 | 2,05 | 3,66% | 1.271,00 |
| 15.07.2025 | 1,96 | 2,00 | 1,94 | 1,98 | -0,19% | 5.515,00 |
| 14.07.2025 | 1,96 | 1,98 | 1,95 | 1,98 | -0,18% | 2.533,00 |
| 11.07.2025 | 2,01 | 2,02 | 1,98 | 1,98 | 0,41% | - |
| 10.07.2025 | 1,97 | 1,99 | 1,96 | 1,97 | 1,31% | 5.501,00 |
| 09.07.2025 | 1,95 | 1,96 | 1,94 | 1,95 | 0,14% | 254,00 |
| 08.07.2025 | 1,93 | 1,96 | 1,93 | 1,95 | -0,13% | - |
| 07.07.2025 | 1,94 | 1,96 | 1,94 | 1,95 | -1,54% | - |
| 04.07.2025 | 2,01 | 2,01 | 1,98 | 1,98 | -2,86% | 17.274,00 |
| 03.07.2025 | 2,00 | 2,06 | 1,99 | 2,04 | 4,39% | 1.024,00 |
| 02.07.2025 | 1,96 | 1,98 | 1,94 | 1,95 | -0,81% | 5.610,00 |
| 01.07.2025 | 2,03 | 2,03 | 1,96 | 1,97 | 1,01% | 80.065,00 |
| 30.06.2025 | 1,97 | 1,98 | 1,94 | 1,95 | -0,71% | 1.298,00 |
| 27.06.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 0,14% | 2.307,00 |
| 26.06.2025 | 1,93 | 1,97 | 1,92 | 1,96 | 5,66% | 1.500,00 |
| 25.06.2025 | 1,88 | 1,90 | 1,85 | 1,85 | -0,50% | 1.000,00 |
| 24.06.2025 | 1,86 | 1,87 | 1,84 | 1,86 | 4,79% | 4.089,00 |
| 23.06.2025 | 1,75 | 1,80 | 1,75 | 1,78 | -0,21% | 8.953,00 |
| 20.06.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 2,09% | - |
| 19.06.2025 | 1,74 | 1,77 | 1,73 | 1,75 | -4,28% | 5.710,00 |
| 18.06.2025 | 1,83 | 1,84 | 1,81 | 1,82 | 2,67% | 300,00 |
| 17.06.2025 | 1,75 | 1,78 | 1,73 | 1,78 | 2,58% | 420,00 |
| 16.06.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 0,77% | 1.543,00 |
| 13.06.2025 | 1,75 | 1,76 | 1,71 | 1,72 | -0,17% | 6.032,00 |
| 12.06.2025 | 1,71 | 1,74 | 1,71 | 1,72 | -2,56% | 1.400,00 |
| 11.06.2025 | 1,78 | 1,79 | 1,75 | 1,77 | 4,20% | 8.080,00 |
| 10.06.2025 | 1,68 | 1,71 | 1,67 | 1,70 | 4,95% | 4.842,00 |
| 09.06.2025 | 1,61 | 1,63 | 1,61 | 1,62 | -1,28% | 23,00 |
| 06.06.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 4,94% | 1.000,00 |
| 05.06.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -5,80% | 14.630,00 |
| 04.06.2025 | 1,60 | 1,68 | 1,59 | 1,66 | 2,46% | 9.195,00 |
| 03.06.2025 | 1,58 | 1,62 | 1,56 | 1,62 | 2,15% | 4.725,00 |
| 02.06.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 0,46% | 551,00 |
| 30.05.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -0,99% | 967,00 |
| 29.05.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -2,51% | 3.004,00 |
| 28.05.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 2,43% | 3.500,00 |
| 27.05.2025 | 1,54 | 1,59 | 1,54 | 1,59 | -0,89% | 18.127,00 |
| 26.05.2025 | 1,61 | 1,61 | 1,60 | 1,61 | -0,93% | - |
| 23.05.2025 | 1,65 | 1,67 | 1,61 | 1,62 | -3,74% | 1.710,00 |
| 22.05.2025 | 1,65 | 1,72 | 1,64 | 1,68 | 1,52% | 10.513,00 |
| 21.05.2025 | 1,64 | 1,70 | 1,64 | 1,66 | -5,24% | 31.451,00 |
| 20.05.2025 | 1,76 | 1,76 | 1,73 | 1,75 | -0,36% | 7.008,00 |
| 19.05.2025 | 1,74 | 1,77 | 1,72 | 1,76 | 3,06% | 3.453,00 |
| 16.05.2025 | 1,68 | 1,71 | 1,68 | 1,70 | -0,77% | 2.663,00 |
| 15.05.2025 | 1,70 | 1,72 | 1,69 | 1,72 | -0,72% | 2.343,00 |
| 14.05.2025 | 1,74 | 1,75 | 1,72 | 1,73 | 3,17% | 70,00 |
| 13.05.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -2,68% | 2.505,00 |
| 12.05.2025 | 1,64 | 1,75 | 1,63 | 1,72 | 7,55% | 3.054,00 |
| 09.05.2025 | 1,60 | 1,63 | 1,60 | 1,60 | 0,45% | 2.476,00 |
| 08.05.2025 | 1,59 | 1,62 | 1,57 | 1,60 | 0,17% | 4.182,00 |
| 07.05.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 1,21% | 237,00 |
| 06.05.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -3,82% | 1.600,00 |
| 05.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 02.05.2025 | 1,61 | 1,65 | 1,60 | 1,64 | 2,67% | 4.223,00 |
| 30.04.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 0,71% | 34,00 |
| 29.04.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 1,15% | 1.274,00 |
| 28.04.2025 | 1,56 | 1,58 | 1,55 | 1,56 | -0,41% | 4.054,00 |
| 25.04.2025 | 1,59 | 1,59 | 1,56 | 1,57 | 0,56% | 1.635,00 |
| 24.04.2025 | 1,53 | 1,57 | 1,52 | 1,56 | 0,79% | 1.332,00 |
| 23.04.2025 | 1,56 | 1,58 | 1,54 | 1,55 | 0,88% | 358,00 |
| 22.04.2025 | 1,50 | 1,54 | 1,50 | 1,54 | -1,82% | 2.312,00 |
| 17.04.2025 | 1,50 | 1,62 | 1,46 | 1,56 | 8,25% | 81.232,00 |
| 16.04.2025 | 1,44 | 1,50 | 1,43 | 1,45 | -3,41% | - |
| 15.04.2025 | 1,49 | 1,51 | 1,49 | 1,50 | -1,11% | 700,00 |
| 14.04.2025 | 1,52 | 1,53 | 1,50 | 1,51 | 2,07% | 930,00 |
| 11.04.2025 | 1,50 | 1,52 | 1,44 | 1,48 | 0,92% | 22.460,00 |
| 10.04.2025 | 1,54 | 1,56 | 1,43 | 1,47 | -5,88% | - |
| 09.04.2025 | 1,45 | 1,58 | 1,43 | 1,56 | 8,69% | 2.270,00 |
| 08.04.2025 | 1,49 | 1,51 | 1,43 | 1,44 | 0,03% | 3.000,00 |
| 07.04.2025 | 1,45 | 1,48 | 1,38 | 1,44 | -13,51% | 42.852,00 |
| 04.04.2025 | 1,67 | 1,69 | 1,64 | 1,66 | -0,57% | 5.970,00 |
| 03.04.2025 | 1,70 | 1,73 | 1,66 | 1,67 | -9,16% | - |
| 02.04.2025 | 1,84 | 1,85 | 1,81 | 1,84 | -3,91% | 3.413,00 |
| 01.04.2025 | 1,90 | 1,93 | 1,88 | 1,91 | -0,88% | 212,00 |
| 31.03.2025 | 1,89 | 1,93 | 1,86 | 1,93 | 3,03% | 1.067,00 |
| 28.03.2025 | 1,92 | 1,94 | 1,86 | 1,87 | -1,21% | 1.052,00 |
| 27.03.2025 | 1,91 | 1,92 | 1,89 | 1,90 | 1,89% | 34.250,00 |
| 26.03.2025 | 1,86 | 1,88 | 1,85 | 1,86 | 1,71% | 2.733,00 |
| 25.03.2025 | 1,83 | 1,83 | 1,82 | 1,83 | -1,40% | - |
| 24.03.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 2,25% | 34,00 |
| 21.03.2025 | 1,81 | 1,83 | 1,79 | 1,81 | -0,83% | 3.485,00 |
| 20.03.2025 | 1,83 | 1,85 | 1,82 | 1,83 | -1,11% | - |
| 19.03.2025 | 1,82 | 1,87 | 1,82 | 1,85 | 0,41% | 7.430,00 |
| 18.03.2025 | 1,85 | 1,86 | 1,82 | 1,84 | 2,23% | 2.990,00 |
| 17.03.2025 | 1,80 | 1,81 | 1,77 | 1,80 | -4,28% | 41.667,00 |
| 14.03.2025 | 1,78 | 1,93 | 1,77 | 1,88 | 8,52% | 118.980,00 |
| 13.03.2025 | 1,74 | 1,76 | 1,72 | 1,74 | -0,64% | - |
| 12.03.2025 | 1,75 | 1,77 | 1,73 | 1,75 | 3,18% | 430,00 |