2,606€
1,18%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 2,62 | 2,65 | 2,55 | 2,57 | -0,35% | 320.845,00 |
| 02.04.2026 | 2,53 | 2,65 | 2,53 | 2,58 | 6,17% | 1.147.664,00 |
| 01.04.2026 | 2,41 | 2,43 | 2,36 | 2,43 | 4,20% | 383.731,00 |
| 31.03.2026 | 2,33 | 2,34 | 2,30 | 2,33 | 1,08% | 265.120,00 |
| 30.03.2026 | 2,30 | 2,35 | 2,30 | 2,31 | 2,95% | 339.061,00 |
| 27.03.2026 | 2,30 | 2,33 | 2,19 | 2,24 | -0,44% | 353.266,00 |
| 26.03.2026 | 2,28 | 2,29 | 2,25 | 2,25 | -3,60% | 170.243,00 |
| 25.03.2026 | 2,32 | 2,34 | 2,28 | 2,34 | 2,23% | 512.669,00 |
| 24.03.2026 | 2,29 | 2,29 | 2,24 | 2,28 | 2,93% | 585.734,00 |
| 23.03.2026 | 2,20 | 2,22 | 2,10 | 2,22 | 7,56% | 1.772.740,00 |
| 20.03.2026 | 2,15 | 2,16 | 2,06 | 2,06 | 3,15% | 765.791,00 |
| 19.03.2026 | 2,02 | 2,05 | 1,97 | 2,00 | 0,35% | 204.754,00 |
| 18.03.2026 | 2,04 | 2,05 | 1,97 | 1,99 | -3,30% | 137.663,00 |
| 17.03.2026 | 2,07 | 2,10 | 2,04 | 2,06 | 4,09% | 391.585,00 |
| 16.03.2026 | 2,00 | 2,03 | 1,96 | 1,98 | 2,43% | 414.988,00 |
| 13.03.2026 | 1,94 | 1,94 | 1,91 | 1,93 | -0,26% | 53.999,00 |
| 12.03.2026 | 1,93 | 1,95 | 1,92 | 1,94 | 3,09% | 99.157,00 |
| 11.03.2026 | 1,90 | 1,92 | 1,87 | 1,88 | 7,43% | 313.049,00 |
| 10.03.2026 | 1,77 | 1,78 | 1,75 | 1,75 | -0,51% | 192.048,00 |
| 09.03.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -0,34% | 95.253,00 |
| 06.03.2026 | 1,75 | 1,79 | 1,74 | 1,77 | 3,82% | 103.681,00 |
| 05.03.2026 | 1,66 | 1,70 | 1,66 | 1,70 | 2,41% | 66.710,00 |
| 04.03.2026 | 1,66 | 1,70 | 1,65 | 1,66 | -0,06% | 194.757,00 |
| 03.03.2026 | 1,70 | 1,71 | 1,66 | 1,66 | -3,43% | 147.504,00 |
| 02.03.2026 | 1,70 | 1,74 | 1,70 | 1,72 | -1,94% | 91.119,00 |
| 27.02.2026 | 1,76 | 1,76 | 1,73 | 1,75 | -1,02% | 101.337,00 |
| 26.02.2026 | 1,79 | 1,79 | 1,75 | 1,77 | -0,56% | 180.572,00 |
| 25.02.2026 | 1,82 | 1,82 | 1,78 | 1,78 | -2,41% | 126.827,00 |
| 24.02.2026 | 1,81 | 1,83 | 1,81 | 1,83 | -1,78% | 28.620,00 |
| 23.02.2026 | 1,84 | 1,86 | 1,83 | 1,86 | 1,25% | 177.787,00 |
| 20.02.2026 | 1,83 | 1,84 | 1,81 | 1,84 | 0,66% | 36.052,00 |
| 19.02.2026 | 1,82 | 1,84 | 1,81 | 1,82 | 0,11% | 355.021,00 |
| 18.02.2026 | 1,82 | 1,84 | 1,81 | 1,82 | 0,89% | 66.142,00 |
| 17.02.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -0,22% | 35.168,00 |
| 16.02.2026 | 1,83 | 1,83 | 1,80 | 1,81 | -0,49% | 93.985,00 |
| 13.02.2026 | 1,81 | 1,84 | 1,80 | 1,82 | 2,02% | 101.673,00 |
| 12.02.2026 | 1,81 | 1,83 | 1,78 | 1,78 | -2,30% | 68.577,00 |
| 11.02.2026 | 1,82 | 1,83 | 1,80 | 1,83 | 0,27% | 50.046,00 |
| 10.02.2026 | 1,78 | 1,83 | 1,77 | 1,82 | 1,11% | 102.869,00 |
| 09.02.2026 | 1,79 | 1,81 | 1,78 | 1,80 | 0,11% | 98.311,00 |
| 06.02.2026 | 1,77 | 1,80 | 1,75 | 1,80 | 3,93% | 88.423,00 |
| 05.02.2026 | 1,74 | 1,77 | 1,73 | 1,73 | -1,14% | 108.108,00 |
| 04.02.2026 | 1,72 | 1,75 | 1,70 | 1,75 | 1,51% | 157.462,00 |
| 03.02.2026 | 1,72 | 1,73 | 1,70 | 1,72 | 0,17% | 186.054,00 |
| 02.02.2026 | 1,73 | 1,74 | 1,69 | 1,72 | 0,06% | 215.406,00 |
| 30.01.2026 | 1,74 | 1,74 | 1,71 | 1,72 | -4,18% | 273.958,00 |
| 29.01.2026 | 1,78 | 1,80 | 1,78 | 1,80 | -0,55% | 84.230,00 |
| 28.01.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 0,56% | 53.448,00 |
| 27.01.2026 | 1,80 | 1,80 | 1,77 | 1,80 | -1,37% | 348.736,00 |
| 26.01.2026 | 1,81 | 1,82 | 1,79 | 1,82 | -1,25% | 107.599,00 |
| 23.01.2026 | 1,85 | 1,85 | 1,83 | 1,84 | 0,22% | 40.603,00 |
| 22.01.2026 | 1,83 | 1,85 | 1,82 | 1,84 | -0,70% | 59.099,00 |
| 21.01.2026 | 1,83 | 1,85 | 1,82 | 1,85 | 0,71% | 69.824,00 |
| 20.01.2026 | 1,86 | 1,86 | 1,83 | 1,84 | -1,87% | 120.414,00 |
| 19.01.2026 | 1,87 | 1,89 | 1,86 | 1,87 | -1,37% | 195.415,00 |
| 16.01.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -0,52% | 65.768,00 |
| 15.01.2026 | 1,92 | 1,92 | 1,89 | 1,91 | 2,74% | 78.348,00 |
| 14.01.2026 | 1,87 | 1,88 | 1,85 | 1,86 | -1,90% | 121.775,00 |
| 13.01.2026 | 1,89 | 1,90 | 1,87 | 1,90 | 0,16% | 49.824,00 |
| 12.01.2026 | 1,86 | 1,89 | 1,85 | 1,89 | -0,53% | 179.690,00 |
| 09.01.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -0,58% | 75.395,00 |
| 08.01.2026 | 1,90 | 1,91 | 1,88 | 1,91 | -0,42% | 68.702,00 |
| 07.01.2026 | 1,92 | 1,93 | 1,90 | 1,92 | -1,34% | 63.940,00 |
| 06.01.2026 | 1,95 | 1,98 | 1,94 | 1,95 | 0,36% | 91.342,00 |
| 05.01.2026 | 1,95 | 1,95 | 1,92 | 1,94 | -3,48% | 118.072,00 |
| 02.01.2026 | 1,98 | 2,01 | 1,97 | 2,01 | 3,98% | 206.787,00 |
| 30.12.2025 | 1,95 | 1,97 | 1,93 | 1,93 | 1,79% | 165.699,00 |
| 29.12.2025 | 1,91 | 1,93 | 1,88 | 1,90 | 3,88% | 317.955,00 |
| 23.12.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -1,56% | 198.146,00 |
| 22.12.2025 | 1,86 | 1,86 | 1,83 | 1,86 | -0,91% | 80.841,00 |
| 19.12.2025 | 1,86 | 1,88 | 1,84 | 1,87 | 2,07% | 132.004,00 |
| 18.12.2025 | 1,82 | 1,85 | 1,81 | 1,84 | 1,44% | 185.193,00 |
| 17.12.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -3,47% | 107.812,00 |
| 16.12.2025 | 1,85 | 1,88 | 1,82 | 1,88 | -1,26% | 128.739,00 |
| 15.12.2025 | 1,90 | 1,91 | 1,87 | 1,90 | -2,01% | 66.725,00 |
| 12.12.2025 | 1,94 | 1,95 | 1,93 | 1,94 | 1,47% | 26.060,00 |
| 11.12.2025 | 1,93 | 1,93 | 1,89 | 1,91 | -2,45% | 100.000,00 |
| 10.12.2025 | 1,94 | 1,96 | 1,92 | 1,96 | 1,45% | 567.576,00 |
| 09.12.2025 | 1,94 | 1,94 | 1,91 | 1,93 | -1,43% | 43.242,00 |
| 08.12.2025 | 1,94 | 1,96 | 1,93 | 1,96 | 2,67% | 56.299,00 |
| 05.12.2025 | 1,91 | 1,92 | 1,90 | 1,91 | -0,42% | 39.081,00 |
| 04.12.2025 | 1,91 | 1,93 | 1,89 | 1,92 | 0,79% | 111.905,00 |
| 03.12.2025 | 1,88 | 1,90 | 1,86 | 1,90 | 0,16% | 145.957,00 |
| 02.12.2025 | 1,90 | 1,92 | 1,88 | 1,90 | -1,56% | 199.044,00 |
| 01.12.2025 | 1,90 | 1,93 | 1,88 | 1,93 | 2,01% | 88.952,00 |
| 28.11.2025 | 1,87 | 1,89 | 1,87 | 1,89 | -0,11% | 19.214,00 |
| 27.11.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 1,01% | 61.856,00 |
| 26.11.2025 | 1,88 | 1,88 | 1,85 | 1,87 | -0,98% | 59.645,00 |
| 25.11.2025 | 1,87 | 1,89 | 1,85 | 1,89 | -0,34% | 97.591,00 |
| 24.11.2025 | 1,86 | 1,90 | 1,85 | 1,90 | 0,42% | 69.251,00 |
| 21.11.2025 | 1,86 | 1,90 | 1,83 | 1,89 | 1,23% | 162.446,00 |
| 20.11.2025 | 1,89 | 1,91 | 1,87 | 1,87 | -2,12% | 132.660,00 |
| 19.11.2025 | 1,90 | 1,92 | 1,87 | 1,91 | -0,18% | 182.961,00 |
| 18.11.2025 | 1,86 | 1,92 | 1,86 | 1,91 | -0,52% | 161.572,00 |
| 17.11.2025 | 1,92 | 1,94 | 1,89 | 1,92 | -1,23% | 312.643,00 |
| 14.11.2025 | 1,93 | 1,95 | 1,92 | 1,94 | 0,10% | 109.493,00 |
| 13.11.2025 | 1,97 | 1,98 | 1,92 | 1,94 | -2,12% | 174.149,00 |
| 12.11.2025 | 1,99 | 1,99 | 1,95 | 1,98 | -2,60% | 356.965,00 |
| 11.11.2025 | 2,02 | 2,04 | 2,00 | 2,04 | 1,60% | 62.145,00 |
| 10.11.2025 | 1,99 | 2,08 | 1,98 | 2,01 | 2,19% | 362.647,00 |