2,157€
1,10%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,16 | 2,17 | 2,14 | 2,15 | 1,01% | 73.309,00 |
| 01.10.2025 | 2,13 | 2,15 | 2,10 | 2,13 | 0,00% | 248.605,00 |
| 30.09.2025 | 2,10 | 2,13 | 2,09 | 2,13 | 4,56% | 524.185,00 |
| 29.09.2025 | 2,03 | 2,06 | 2,01 | 2,04 | 2,00% | 307.597,00 |
| 26.09.2025 | 2,02 | 2,03 | 2,00 | 2,00 | -0,10% | 80.317,00 |
| 25.09.2025 | 2,04 | 2,05 | 2,00 | 2,00 | 1,62% | 85.080,00 |
| 24.09.2025 | 1,98 | 2,00 | 1,96 | 1,97 | -0,76% | 251.568,00 |
| 23.09.2025 | 2,00 | 2,01 | 1,98 | 1,99 | -1,98% | 141.547,00 |
| 22.09.2025 | 2,04 | 2,05 | 2,02 | 2,03 | -1,98% | 89.342,00 |
| 19.09.2025 | 2,04 | 2,09 | 2,04 | 2,07 | 0,19% | 87.423,00 |
| 18.09.2025 | 2,05 | 2,07 | 2,02 | 2,06 | -3,46% | 167.551,00 |
| 17.09.2025 | 2,11 | 2,15 | 2,10 | 2,14 | 3,99% | 255.893,00 |
| 16.09.2025 | 2,06 | 2,08 | 2,05 | 2,05 | 1,38% | 84.145,00 |
| 15.09.2025 | 2,02 | 2,03 | 2,01 | 2,03 | 0,00% | 95.593,00 |
| 12.09.2025 | 2,04 | 2,04 | 2,01 | 2,03 | -1,27% | 36.575,00 |
| 11.09.2025 | 2,04 | 2,06 | 2,04 | 2,05 | 0,34% | 16.118,00 |
| 10.09.2025 | 2,08 | 2,08 | 2,04 | 2,05 | -0,78% | 98.412,00 |
| 09.09.2025 | 2,06 | 2,07 | 2,05 | 2,06 | 2,93% | 59.109,00 |
| 08.09.2025 | 2,01 | 2,01 | 2,00 | 2,00 | -2,28% | 63.782,00 |
| 05.09.2025 | 2,06 | 2,07 | 2,02 | 2,05 | 3,48% | 121.400,00 |
| 04.09.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -3,74% | 209.241,00 |
| 03.09.2025 | 2,06 | 2,09 | 2,05 | 2,06 | -2,00% | 78.289,00 |
| 02.09.2025 | 2,08 | 2,10 | 2,05 | 2,10 | -0,47% | 147.220,00 |
| 01.09.2025 | 2,11 | 2,11 | 2,08 | 2,11 | -3,39% | 91.467,00 |
| 29.08.2025 | 2,13 | 2,18 | 2,13 | 2,18 | 2,68% | 232.077,00 |
| 28.08.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 1,24% | 198.525,00 |
| 27.08.2025 | 2,15 | 2,15 | 2,09 | 2,10 | -2,51% | 252.334,00 |
| 26.08.2025 | 2,14 | 2,15 | 2,12 | 2,15 | 0,00% | 63.334,00 |
| 25.08.2025 | 2,15 | 2,19 | 2,14 | 2,15 | -2,71% | 140.609,00 |
| 22.08.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 0,09% | 127.502,00 |
| 21.08.2025 | 2,18 | 2,21 | 2,17 | 2,21 | 0,55% | 80.519,00 |
| 20.08.2025 | 2,21 | 2,23 | 2,18 | 2,20 | -0,99% | 337.672,00 |
| 19.08.2025 | 2,23 | 2,25 | 2,21 | 2,22 | 2,54% | 827.210,00 |
| 18.08.2025 | 2,17 | 2,18 | 2,15 | 2,17 | 3,54% | 284.614,00 |
| 15.08.2025 | 2,06 | 2,11 | 2,06 | 2,09 | 1,45% | 267.045,00 |
| 14.08.2025 | 2,07 | 2,08 | 2,02 | 2,06 | -3,87% | 393.954,00 |
| 13.08.2025 | 2,09 | 2,15 | 2,08 | 2,15 | 2,00% | 118.624,00 |
| 12.08.2025 | 2,09 | 2,13 | 2,09 | 2,10 | 2,14% | 251.065,00 |
| 11.08.2025 | 2,06 | 2,08 | 2,04 | 2,06 | 0,68% | 179.236,00 |
| 08.08.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 2,30% | 199.659,00 |
| 07.08.2025 | 2,00 | 2,02 | 1,98 | 2,00 | -0,70% | 134.871,00 |
| 06.08.2025 | 2,01 | 2,03 | 1,98 | 2,01 | 1,51% | 83.788,00 |
| 05.08.2025 | 2,00 | 2,01 | 1,98 | 1,98 | -0,90% | 61.527,00 |
| 04.08.2025 | 1,96 | 2,00 | 1,95 | 2,00 | 3,30% | 159.590,00 |
| 01.08.2025 | 1,97 | 1,98 | 1,92 | 1,94 | -1,12% | 103.168,00 |
| 31.07.2025 | 1,97 | 2,00 | 1,94 | 1,96 | -4,48% | 202.944,00 |
| 30.07.2025 | 2,05 | 2,05 | 2,00 | 2,05 | -2,79% | 236.620,00 |
| 29.07.2025 | 2,09 | 2,12 | 2,08 | 2,11 | 0,33% | 403.170,00 |
| 28.07.2025 | 2,07 | 2,12 | 2,06 | 2,10 | -0,75% | 369.860,00 |
| 25.07.2025 | 2,10 | 2,12 | 2,07 | 2,12 | 2,86% | 427.440,00 |
| 24.07.2025 | 2,06 | 2,08 | 2,05 | 2,06 | 1,83% | 173.303,00 |
| 23.07.2025 | 2,05 | 2,06 | 2,02 | 2,02 | -0,49% | 190.084,00 |
| 22.07.2025 | 2,02 | 2,05 | 2,02 | 2,03 | 1,65% | 102.584,00 |
| 21.07.2025 | 1,99 | 2,03 | 1,99 | 2,00 | -2,39% | 452.023,00 |
| 18.07.2025 | 2,07 | 2,09 | 2,04 | 2,05 | -2,57% | 297.578,00 |
| 17.07.2025 | 2,06 | 2,11 | 2,05 | 2,10 | 6,05% | 435.867,00 |
| 16.07.2025 | 2,01 | 2,03 | 1,97 | 1,98 | -0,30% | 285.376,00 |
| 15.07.2025 | 1,97 | 2,01 | 1,97 | 1,99 | 2,95% | 174.182,00 |
| 14.07.2025 | 1,94 | 1,98 | 1,93 | 1,93 | 1,31% | 151.864,00 |
| 11.07.2025 | 1,93 | 1,94 | 1,90 | 1,91 | -0,88% | 76.998,00 |
| 10.07.2025 | 1,88 | 1,94 | 1,88 | 1,93 | 4,34% | 252.672,00 |
| 09.07.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 3,68% | 202.703,00 |
| 08.07.2025 | 1,79 | 1,81 | 1,77 | 1,78 | 0,37% | 136.831,00 |
| 07.07.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 1,26% | 130.157,00 |
| 04.07.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -1,46% | 67.403,00 |
| 03.07.2025 | 1,77 | 1,80 | 1,76 | 1,78 | 0,74% | 56.637,00 |
| 02.07.2025 | 1,75 | 1,77 | 1,74 | 1,76 | 1,26% | 70.521,00 |
| 01.07.2025 | 1,74 | 1,75 | 1,72 | 1,74 | 0,23% | 148.309,00 |
| 30.06.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -1,25% | 61.277,00 |
| 27.06.2025 | 1,74 | 1,76 | 1,73 | 1,76 | -0,20% | 69.837,00 |
| 26.06.2025 | 1,78 | 1,78 | 1,72 | 1,76 | -4,21% | 214.980,00 |
| 25.06.2025 | 1,85 | 1,86 | 1,84 | 1,84 | -1,66% | 60.747,00 |
| 24.06.2025 | 1,87 | 1,89 | 1,86 | 1,87 | 3,31% | 206.225,00 |
| 23.06.2025 | 1,81 | 1,83 | 1,78 | 1,81 | 1,57% | 214.919,00 |
| 20.06.2025 | 1,76 | 1,79 | 1,76 | 1,78 | 1,48% | 74.191,00 |
| 19.06.2025 | 1,78 | 1,79 | 1,75 | 1,76 | -1,71% | 75.981,00 |
| 18.06.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -0,75% | 70.411,00 |
| 17.06.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -1,26% | 174.843,00 |
| 16.06.2025 | 1,82 | 1,83 | 1,79 | 1,83 | 1,11% | 70.389,00 |
| 13.06.2025 | 1,80 | 1,81 | 1,78 | 1,81 | -2,70% | 154.459,00 |
| 12.06.2025 | 1,89 | 1,89 | 1,83 | 1,86 | -3,44% | 227.858,00 |
| 11.06.2025 | 1,94 | 1,95 | 1,91 | 1,92 | -2,29% | 242.716,00 |
| 10.06.2025 | 1,94 | 1,97 | 1,93 | 1,97 | 0,05% | 153.610,00 |
| 09.06.2025 | 1,98 | 1,98 | 1,95 | 1,97 | -2,43% | 288.536,00 |
| 06.06.2025 | 1,99 | 2,01 | 1,99 | 2,01 | -2,71% | 75.206,00 |
| 05.06.2025 | 2,02 | 2,07 | 1,99 | 2,07 | 0,68% | 380.852,00 |
| 04.06.2025 | 2,04 | 2,07 | 2,03 | 2,06 | 4,26% | 398.133,00 |
| 03.06.2025 | 1,96 | 2,01 | 1,96 | 1,97 | 0,05% | 129.233,00 |
| 02.06.2025 | 1,94 | 1,97 | 1,93 | 1,97 | 1,08% | 126.444,00 |
| 30.05.2025 | 1,98 | 1,98 | 1,90 | 1,95 | -1,02% | 236.386,00 |
| 29.05.2025 | 2,02 | 2,04 | 1,96 | 1,97 | -1,79% | 152.777,00 |
| 28.05.2025 | 2,01 | 2,01 | 1,95 | 2,01 | 0,25% | 544.868,00 |
| 27.05.2025 | 2,01 | 2,06 | 1,99 | 2,00 | -4,44% | 280.005,00 |
| 26.05.2025 | 2,10 | 2,12 | 2,06 | 2,09 | -3,99% | 558.938,00 |
| 23.05.2025 | 2,32 | 2,33 | 2,17 | 2,18 | -5,17% | 462.752,00 |
| 22.05.2025 | 2,27 | 2,30 | 2,24 | 2,30 | 1,91% | 182.198,00 |
| 21.05.2025 | 2,30 | 2,31 | 2,26 | 2,26 | 1,85% | 290.526,00 |
| 20.05.2025 | 2,24 | 2,25 | 2,21 | 2,22 | -0,36% | 149.650,00 |
| 19.05.2025 | 2,22 | 2,23 | 2,18 | 2,22 | -0,80% | 115.945,00 |
| 16.05.2025 | 2,21 | 2,27 | 2,21 | 2,24 | 1,68% | 352.135,00 |