1,796€
-3,21%
Echtzeit-Aktienkurs GEELY AUTO. HLDGS HD-,02
Bid:
Ask:
Aktienkurse zur GEELY AUTO. HLDGS HD-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 2,21 | 2,25 | 2,19 | 2,21 | 0,68% | 510.274,00 |
| 14.05.2025 | 2,19 | 2,20 | 2,15 | 2,19 | 0,60% | 127.915,00 |
| 13.05.2025 | 2,17 | 2,18 | 2,13 | 2,18 | -0,37% | 138.900,00 |
| 12.05.2025 | 2,12 | 2,20 | 2,12 | 2,19 | 5,91% | 581.546,00 |
| 09.05.2025 | 2,06 | 2,10 | 2,04 | 2,06 | 2,33% | 357.853,00 |
| 08.05.2025 | 1,99 | 2,02 | 1,97 | 2,02 | 5,72% | 208.080,00 |
| 07.05.2025 | 1,89 | 1,92 | 1,89 | 1,91 | 0,32% | 28.662,00 |
| 06.05.2025 | 1,91 | 1,92 | 1,88 | 1,90 | -0,31% | 99.543,00 |
| 05.05.2025 | 1,94 | 1,94 | 1,88 | 1,91 | -2,10% | 184.925,00 |
| 02.05.2025 | 1,89 | 1,95 | 1,88 | 1,95 | 4,79% | 167.705,00 |
| 30.04.2025 | 1,87 | 1,87 | 1,84 | 1,86 | 0,54% | 66.183,00 |
| 29.04.2025 | 1,85 | 1,87 | 1,83 | 1,85 | 2,72% | 188.896,00 |
| 28.04.2025 | 1,79 | 1,81 | 1,78 | 1,80 | -0,66% | 44.991,00 |
| 25.04.2025 | 1,84 | 1,84 | 1,80 | 1,81 | 0,11% | 75.418,00 |
| 24.04.2025 | 1,79 | 1,84 | 1,76 | 1,81 | -2,84% | 148.083,00 |
| 23.04.2025 | 1,81 | 1,87 | 1,81 | 1,86 | 3,85% | 314.222,00 |
| 22.04.2025 | 1,76 | 1,79 | 1,73 | 1,79 | 2,28% | 102.434,00 |
| 17.04.2025 | 1,77 | 1,77 | 1,74 | 1,75 | 0,00% | 50.741,00 |
| 16.04.2025 | 1,76 | 1,78 | 1,73 | 1,75 | -6,30% | 276.465,00 |
| 15.04.2025 | 1,88 | 1,89 | 1,85 | 1,87 | -1,42% | 91.413,00 |
| 14.04.2025 | 1,88 | 1,90 | 1,86 | 1,90 | 3,43% | 86.573,00 |
| 11.04.2025 | 1,82 | 1,84 | 1,76 | 1,84 | 6,74% | 350.755,00 |
| 10.04.2025 | 1,76 | 1,80 | 1,68 | 1,72 | 0,00% | 499.359,00 |
| 09.04.2025 | 1,59 | 1,72 | 1,59 | 1,72 | 12,05% | 487.004,00 |
| 08.04.2025 | 1,60 | 1,67 | 1,54 | 1,54 | -2,54% | 540.362,00 |
| 07.04.2025 | 1,63 | 1,66 | 1,52 | 1,58 | -12,50% | 1.310.176,00 |
| 04.04.2025 | 1,94 | 1,96 | 1,76 | 1,80 | -7,83% | 1.027.107,00 |
| 03.04.2025 | 1,97 | 2,00 | 1,94 | 1,95 | -6,33% | 367.594,00 |
| 02.04.2025 | 2,03 | 2,09 | 2,02 | 2,09 | 2,86% | 302.950,00 |
| 01.04.2025 | 1,96 | 2,03 | 1,96 | 2,03 | 3,52% | 95.531,00 |
| 31.03.2025 | 1,94 | 1,99 | 1,93 | 1,96 | -0,10% | 181.905,00 |
| 28.03.2025 | 2,01 | 2,01 | 1,94 | 1,96 | -3,31% | 283.024,00 |
| 27.03.2025 | 2,06 | 2,06 | 2,01 | 2,03 | -1,60% | 217.685,00 |
| 26.03.2025 | 2,04 | 2,07 | 2,02 | 2,06 | 2,95% | 154.522,00 |
| 25.03.2025 | 2,00 | 2,03 | 1,98 | 2,00 | -3,89% | 208.594,00 |
| 24.03.2025 | 2,05 | 2,10 | 2,05 | 2,08 | 1,07% | 125.741,00 |
| 21.03.2025 | 2,06 | 2,07 | 2,04 | 2,06 | -3,29% | 150.903,00 |
| 20.03.2025 | 2,15 | 2,17 | 2,12 | 2,13 | 1,91% | 299.503,00 |
| 19.03.2025 | 2,10 | 2,15 | 2,09 | 2,09 | -0,76% | 360.698,00 |
| 18.03.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 0,05% | 206.868,00 |
| 17.03.2025 | 2,05 | 2,11 | 2,02 | 2,11 | 0,29% | 712.146,00 |
| 14.03.2025 | 2,09 | 2,12 | 2,07 | 2,10 | 2,94% | 183.531,00 |
| 13.03.2025 | 2,02 | 2,04 | 1,98 | 2,04 | -1,07% | 556.174,00 |
| 12.03.2025 | 2,07 | 2,09 | 2,04 | 2,06 | 1,13% | 237.787,00 |
| 11.03.2025 | 2,01 | 2,05 | 2,01 | 2,04 | 3,35% | 306.177,00 |
| 10.03.2025 | 2,02 | 2,04 | 1,97 | 1,97 | -6,85% | 461.411,00 |
| 07.03.2025 | 2,10 | 2,13 | 2,09 | 2,12 | 1,34% | 137.342,00 |
| 06.03.2025 | 2,14 | 2,16 | 2,09 | 2,09 | -0,10% | 285.232,00 |
| 05.03.2025 | 2,10 | 2,11 | 2,07 | 2,09 | 0,10% | 338.628,00 |
| 04.03.2025 | 2,07 | 2,10 | 2,02 | 2,09 | -3,29% | 835.893,00 |
| 03.03.2025 | 2,21 | 2,22 | 2,14 | 2,16 | -2,22% | 419.320,00 |
| 28.02.2025 | 2,19 | 2,21 | 2,14 | 2,21 | -5,64% | 499.590,00 |
| 27.02.2025 | 2,36 | 2,36 | 2,28 | 2,34 | 6,75% | 608.710,00 |
| 26.02.2025 | 2,18 | 2,21 | 2,17 | 2,19 | -0,32% | 286.512,00 |
| 25.02.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 6,13% | 540.704,00 |
| 24.02.2025 | 2,14 | 2,16 | 2,07 | 2,07 | -3,13% | 391.170,00 |
| 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 |