2,119€
-3,68%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,13 | 2,17 | 2,11 | 2,14 | -2,73% | 278.055,00 |
| 20.02.2025 | 2,15 | 2,20 | 2,12 | 2,20 | 1,85% | 381.801,00 |
| 19.02.2025 | 2,19 | 2,20 | 2,16 | 2,16 | 0,65% | 419.298,00 |
| 18.02.2025 | 2,15 | 2,18 | 2,13 | 2,15 | 3,27% | 598.697,00 |
| 17.02.2025 | 2,06 | 2,09 | 2,05 | 2,08 | -0,24% | 178.315,00 |
| 14.02.2025 | 2,08 | 2,10 | 2,08 | 2,08 | 1,91% | 423.463,00 |
| 13.02.2025 | 2,08 | 2,08 | 2,00 | 2,04 | -2,20% | 289.390,00 |
| 12.02.2025 | 2,10 | 2,12 | 2,06 | 2,09 | 6,63% | 1.041.282,00 |
| 11.02.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -10,46% | 1.144.295,00 |
| 10.02.2025 | 2,19 | 2,22 | 2,15 | 2,19 | 0,88% | 1.711.613,00 |
| 07.02.2025 | 2,18 | 2,19 | 2,14 | 2,17 | 9,71% | 1.759.255,00 |
| 06.02.2025 | 2,00 | 2,02 | 1,98 | 1,98 | 3,67% | 1.579.240,00 |
| 05.02.2025 | 1,90 | 1,92 | 1,88 | 1,91 | -2,65% | 402.402,00 |
| 04.02.2025 | 1,96 | 1,99 | 1,94 | 1,96 | 6,87% | 673.398,00 |
| 03.02.2025 | 1,83 | 1,85 | 1,80 | 1,83 | 2,80% | 505.349,00 |
| 31.01.2025 | 1,79 | 1,81 | 1,75 | 1,78 | -0,22% | 270.317,00 |
| 30.01.2025 | 1,74 | 1,80 | 1,74 | 1,79 | 0,45% | 180.352,00 |
| 29.01.2025 | 1,77 | 1,78 | 1,74 | 1,78 | 1,14% | 343.852,00 |
| 28.01.2025 | 1,76 | 1,77 | 1,74 | 1,76 | -1,68% | 208.340,00 |
| 27.01.2025 | 1,76 | 1,79 | 1,74 | 1,79 | 2,46% | 369.212,00 |
| 24.01.2025 | 1,76 | 1,78 | 1,74 | 1,75 | 0,63% | 247.429,00 |
| 23.01.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -1,70% | 131.631,00 |
| 22.01.2025 | 1,76 | 1,77 | 1,74 | 1,77 | -2,54% | 134.790,00 |
| 21.01.2025 | 1,81 | 1,83 | 1,78 | 1,81 | 1,46% | 232.555,00 |
| 20.01.2025 | 1,79 | 1,80 | 1,76 | 1,79 | -0,78% | 183.450,00 |
| 17.01.2025 | 1,77 | 1,80 | 1,75 | 1,80 | 2,62% | 505.204,00 |
| 16.01.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 2,69% | 167.992,00 |
| 15.01.2025 | 1,70 | 1,71 | 1,67 | 1,71 | -1,90% | 277.356,00 |
| 14.01.2025 | 1,74 | 1,75 | 1,72 | 1,74 | 3,08% | 44.511,00 |
| 13.01.2025 | 1,71 | 1,71 | 1,67 | 1,69 | -1,00% | 409.362,00 |
| 10.01.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -2,96% | 99.423,00 |
| 09.01.2025 | 1,76 | 1,76 | 1,73 | 1,76 | 0,57% | 100.432,00 |
| 08.01.2025 | 1,74 | 1,75 | 1,73 | 1,75 | 0,46% | 32.041,00 |
| 07.01.2025 | 1,72 | 1,76 | 1,71 | 1,74 | -1,02% | 173.353,00 |
| 06.01.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,01% | 79.427,00 |
| 03.01.2025 | 1,75 | 1,80 | 1,75 | 1,78 | -0,22% | 187.914,00 |
| 02.01.2025 | 1,76 | 1,78 | 1,74 | 1,78 | -0,56% | 242.894,00 |
| 30.12.2024 | 1,79 | 1,82 | 1,79 | 1,79 | -2,66% | 135.278,00 |
| 27.12.2024 | 1,85 | 1,86 | 1,82 | 1,84 | -1,82% | 346.367,00 |
| 23.12.2024 | 1,87 | 1,87 | 1,85 | 1,87 | -0,85% | 208.849,00 |
| 20.12.2024 | 1,89 | 1,91 | 1,86 | 1,89 | -0,58% | 357.558,00 |
| 19.12.2024 | 1,91 | 1,95 | 1,89 | 1,90 | -0,05% | 439.556,00 |
| 18.12.2024 | 1,91 | 1,94 | 1,90 | 1,90 | 1,17% | 442.287,00 |
| 17.12.2024 | 1,84 | 1,88 | 1,83 | 1,88 | 1,62% | 292.221,00 |
| 16.12.2024 | 1,85 | 1,86 | 1,83 | 1,85 | -1,07% | 398.377,00 |
| 13.12.2024 | 1,88 | 1,89 | 1,84 | 1,87 | -4,30% | 491.440,00 |
| 12.12.2024 | 1,96 | 1,98 | 1,94 | 1,95 | 0,67% | 337.836,00 |
| 11.12.2024 | 1,93 | 1,95 | 1,92 | 1,94 | 0,47% | 354.343,00 |
| 10.12.2024 | 1,92 | 1,93 | 1,88 | 1,93 | 0,57% | 315.087,00 |
| 09.12.2024 | 1,78 | 1,94 | 1,78 | 1,92 | 8,78% | 1.066.400,00 |
| 06.12.2024 | 1,78 | 1,79 | 1,75 | 1,77 | 0,28% | 351.974,00 |
| 05.12.2024 | 1,76 | 1,78 | 1,75 | 1,76 | 1,27% | 331.153,00 |
| 04.12.2024 | 1,76 | 1,77 | 1,73 | 1,74 | -1,25% | 245.183,00 |
| 03.12.2024 | 1,76 | 1,77 | 1,73 | 1,76 | -0,40% | 264.308,00 |
| 02.12.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 5,81% | 436.787,00 |
| 29.11.2024 | 1,67 | 1,69 | 1,66 | 1,67 | -0,89% | 509.942,00 |
| 28.11.2024 | 1,67 | 1,69 | 1,66 | 1,69 | 6,18% | 181.904,00 |
| 27.11.2024 | 1,59 | 1,61 | 1,58 | 1,59 | -0,19% | 190.530,00 |
| 26.11.2024 | 1,58 | 1,59 | 1,57 | 1,59 | -0,69% | 294.489,00 |
| 25.11.2024 | 1,59 | 1,61 | 1,56 | 1,60 | 0,31% | 432.888,00 |
| 22.11.2024 | 1,58 | 1,60 | 1,54 | 1,60 | -2,62% | 535.164,00 |
| 21.11.2024 | 1,63 | 1,67 | 1,62 | 1,64 | 1,99% | 220.481,00 |
| 20.11.2024 | 1,60 | 1,63 | 1,60 | 1,61 | -2,01% | 284.952,00 |
| 19.11.2024 | 1,63 | 1,67 | 1,63 | 1,64 | -2,09% | 268.240,00 |
| 18.11.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 4,62% | 292.200,00 |
| 15.11.2024 | 1,60 | 1,62 | 1,59 | 1,60 | -4,87% | 426.525,00 |
| 14.11.2024 | 1,69 | 1,71 | 1,66 | 1,68 | -0,06% | 235.517,00 |
| 13.11.2024 | 1,68 | 1,70 | 1,67 | 1,68 | -0,53% | 301.688,00 |
| 12.11.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -3,81% | 273.823,00 |
| 11.11.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 0,98% | 262.216,00 |
| 08.11.2024 | 1,76 | 1,77 | 1,72 | 1,74 | -0,85% | 366.365,00 |
| 07.11.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 2,21% | 309.078,00 |
| 06.11.2024 | 1,75 | 1,75 | 1,65 | 1,72 | -0,98% | 1.528.463,00 |
| 05.11.2024 | 1,78 | 1,78 | 1,73 | 1,74 | 1,58% | 796.438,00 |
| 04.11.2024 | 1,71 | 1,72 | 1,69 | 1,71 | 2,89% | 450.560,00 |
| 01.11.2024 | 1,64 | 1,67 | 1,63 | 1,66 | 3,04% | 236.050,00 |
| 31.10.2024 | 1,62 | 1,64 | 1,59 | 1,61 | -4,10% | 565.361,00 |
| 30.10.2024 | 1,70 | 1,73 | 1,66 | 1,68 | -4,43% | 1.019.912,00 |
| 29.10.2024 | 1,78 | 1,78 | 1,74 | 1,76 | -1,73% | 674.924,00 |
| 28.10.2024 | 1,78 | 1,80 | 1,75 | 1,79 | 0,06% | 439.409,00 |
| 25.10.2024 | 1,76 | 1,80 | 1,76 | 1,79 | 9,55% | 2.019.925,00 |
| 24.10.2024 | 1,64 | 1,68 | 1,63 | 1,63 | -4,44% | 643.878,00 |
| 23.10.2024 | 1,74 | 1,75 | 1,70 | 1,71 | 4,52% | 947.258,00 |
| 22.10.2024 | 1,62 | 1,64 | 1,60 | 1,64 | 8,49% | 1.412.193,00 |
| 21.10.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 1,21% | 187.726,00 |
| 18.10.2024 | 1,48 | 1,51 | 1,46 | 1,49 | 5,30% | 721.720,00 |
| 17.10.2024 | 1,45 | 1,45 | 1,41 | 1,42 | -1,46% | 276.309,00 |
| 16.10.2024 | 1,43 | 1,45 | 1,42 | 1,44 | 1,13% | 106.234,00 |
| 15.10.2024 | 1,46 | 1,46 | 1,39 | 1,42 | -5,33% | 673.199,00 |
| 14.10.2024 | 1,50 | 1,51 | 1,48 | 1,50 | -2,60% | 667.554,00 |
| 11.10.2024 | 1,51 | 1,54 | 1,48 | 1,54 | 2,67% | 440.132,00 |
| 10.10.2024 | 1,52 | 1,55 | 1,50 | 1,50 | 4,38% | 493.601,00 |
| 09.10.2024 | 1,40 | 1,44 | 1,36 | 1,44 | 1,55% | 987.665,00 |
| 08.10.2024 | 1,46 | 1,47 | 1,40 | 1,42 | -13,08% | 1.502.347,00 |
| 07.10.2024 | 1,62 | 1,65 | 1,60 | 1,63 | 9,41% | 1.391.581,00 |
| 04.10.2024 | 1,50 | 1,52 | 1,46 | 1,49 | 2,48% | 1.496.866,00 |
| 03.10.2024 | 1,48 | 1,48 | 1,43 | 1,45 | -4,47% | 519.959,00 |
| 02.10.2024 | 1,49 | 1,53 | 1,48 | 1,52 | 6,29% | 2.450.649,00 |
| 01.10.2024 | 1,36 | 1,43 | 1,33 | 1,43 | 4,46% | 1.702.790,00 |
| 30.09.2024 | 1,44 | 1,45 | 1,33 | 1,37 | -0,65% | 1.239.501,00 |