1,520€
1,40%
Echtzeit-Aktienkurs Xinjiang Goldwind Science & Technology Co. Ltd.
Bid:
Ask:
Aktienkurse zur Xinjiang Goldwind Science & Technology Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 1,32% | - |
| 12.12.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 4,06% | 75.287,00 |
| 11.12.2025 | 1,46 | 1,49 | 1,44 | 1,44 | 3,63% | 28.786,00 |
| 10.12.2025 | 1,37 | 1,40 | 1,37 | 1,39 | -1,07% | 864,00 |
| 09.12.2025 | 1,38 | 1,41 | 1,38 | 1,41 | -2,19% | 1.442,00 |
| 08.12.2025 | 1,44 | 1,46 | 1,44 | 1,44 | 1,88% | 2.687,00 |
| 05.12.2025 | 1,43 | 1,45 | 1,41 | 1,41 | 6,02% | 42.709,00 |
| 04.12.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,76% | 20.101,00 |
| 03.12.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -1,79% | 7.119,00 |
| 02.12.2025 | 1,34 | 1,36 | 1,34 | 1,34 | -0,44% | 3.264,00 |
| 01.12.2025 | 1,38 | 1,38 | 1,33 | 1,35 | 0,67% | 4.033,00 |
| 28.11.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -1,07% | 493,00 |
| 27.11.2025 | 1,36 | 1,36 | 1,33 | 1,36 | 0,44% | 5.202,00 |
| 26.11.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 1,96% | 8.633,00 |
| 25.11.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -0,45% | 13.570,00 |
| 24.11.2025 | 1,35 | 1,35 | 1,31 | 1,33 | 6,27% | 6.521,00 |
| 21.11.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -5,26% | 137.528,00 |
| 20.11.2025 | 1,34 | 1,39 | 1,32 | 1,32 | -2,26% | 65.507,00 |
| 19.11.2025 | 1,35 | 1,39 | 1,35 | 1,35 | -1,21% | 7.372,00 |
| 18.11.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 0,29% | 72.158,00 |
| 17.11.2025 | 1,37 | 1,41 | 1,35 | 1,36 | -4,58% | 81.717,00 |
| 14.11.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 2,07% | 6.935,00 |
| 13.11.2025 | 1,43 | 1,43 | 1,40 | 1,40 | 1,78% | 16.944,00 |
| 12.11.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -3,84% | 13.759,00 |
| 11.11.2025 | 1,42 | 1,46 | 1,42 | 1,43 | 0,10% | 11.603,00 |
| 10.11.2025 | 1,43 | 1,48 | 1,38 | 1,43 | -6,60% | 60.546,00 |
| 07.11.2025 | 1,55 | 1,58 | 1,53 | 1,53 | -1,64% | 34.135,00 |
| 06.11.2025 | 1,56 | 1,61 | 1,56 | 1,56 | 3,05% | 65.303,00 |
| 05.11.2025 | 1,51 | 1,56 | 1,50 | 1,51 | 4,83% | 12.965,00 |
| 04.11.2025 | 1,45 | 1,49 | 1,44 | 1,44 | -6,46% | 43.294,00 |
| 03.11.2025 | 1,53 | 1,56 | 1,52 | 1,54 | 4,02% | 17.845,00 |
| 31.10.2025 | 1,47 | 1,51 | 1,46 | 1,48 | -1,04% | 9.855,00 |
| 30.10.2025 | 1,51 | 1,53 | 1,49 | 1,50 | 5,35% | 35.344,00 |
| 29.10.2025 | 1,40 | 1,46 | 1,40 | 1,42 | -0,70% | 65.172,00 |
| 28.10.2025 | 1,45 | 1,45 | 1,40 | 1,43 | -2,79% | 19.823,00 |
| 27.10.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -3,26% | 22.788,00 |
| 24.10.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 1,10% | 27.347,00 |
| 23.10.2025 | 1,49 | 1,51 | 1,45 | 1,50 | -0,40% | 75.281,00 |
| 22.10.2025 | 1,51 | 1,51 | 1,47 | 1,51 | 5,52% | 29.835,00 |
| 21.10.2025 | 1,44 | 1,48 | 1,43 | 1,43 | 0,10% | 4.878,00 |
| 20.10.2025 | 1,40 | 1,43 | 1,39 | 1,43 | 0,00% | 90.017,00 |
| 17.10.2025 | 1,45 | 1,45 | 1,40 | 1,43 | -8,37% | 140.795,00 |
| 16.10.2025 | 1,54 | 1,58 | 1,54 | 1,56 | -1,58% | 9.832,00 |
| 15.10.2025 | 1,61 | 1,62 | 1,58 | 1,58 | -0,97% | 16.211,00 |
| 14.10.2025 | 1,67 | 1,68 | 1,55 | 1,60 | -5,85% | 177.255,00 |
| 13.10.2025 | 1,62 | 1,74 | 1,62 | 1,70 | 10,36% | 464.348,00 |
| 10.10.2025 | 1,72 | 1,72 | 1,50 | 1,54 | -9,52% | 210.708,00 |
| 09.10.2025 | 1,67 | 1,76 | 1,67 | 1,70 | 7,69% | 147.850,00 |
| 08.10.2025 | 1,56 | 1,61 | 1,56 | 1,58 | 5,30% | 176.826,00 |
| 07.10.2025 | 1,50 | 1,53 | 1,50 | 1,50 | -1,86% | 14.891,00 |
| 06.10.2025 | 1,55 | 1,55 | 1,51 | 1,53 | 0,36% | 50.916,00 |
| 03.10.2025 | 1,52 | 1,55 | 1,52 | 1,52 | 1,53% | 550.998,00 |
| 02.10.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -1,83% | 139.066,00 |
| 01.10.2025 | 1,54 | 1,54 | 1,50 | 1,53 | 1,22% | 16.428,00 |
| 30.09.2025 | 1,51 | 1,55 | 1,49 | 1,51 | 2,79% | 159.753,00 |
| 29.09.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 2,69% | 103.988,00 |
| 26.09.2025 | 1,47 | 1,50 | 1,43 | 1,43 | 2,21% | 130.401,00 |
| 25.09.2025 | 1,35 | 1,43 | 1,35 | 1,40 | 6,71% | 132.205,00 |
| 24.09.2025 | 1,30 | 1,33 | 1,28 | 1,31 | 4,88% | 59.672,00 |
| 23.09.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -4,61% | 69.796,00 |
| 22.09.2025 | 1,33 | 1,35 | 1,30 | 1,31 | 0,27% | 66.900,00 |
| 19.09.2025 | 1,35 | 1,35 | 1,31 | 1,31 | 0,54% | 25.451,00 |
| 18.09.2025 | 1,29 | 1,32 | 1,27 | 1,30 | 1,48% | 65.290,00 |
| 17.09.2025 | 1,20 | 1,30 | 1,20 | 1,28 | 11,14% | 172.369,00 |
| 16.09.2025 | 1,16 | 1,19 | 1,15 | 1,15 | -1,41% | 30.108,00 |
| 15.09.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 0,09% | 36.798,00 |
| 12.09.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 2,36% | 13.778,00 |
| 11.09.2025 | 1,13 | 1,15 | 1,12 | 1,14 | -3,14% | 91.324,00 |
| 10.09.2025 | 1,13 | 1,19 | 1,12 | 1,18 | 6,46% | 184.659,00 |
| 09.09.2025 | 1,10 | 1,12 | 1,10 | 1,11 | -1,07% | 40.174,00 |
| 08.09.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 1,68% | 20.949,00 |
| 05.09.2025 | 1,09 | 1,14 | 1,08 | 1,10 | 14,93% | 272.734,00 |
| 04.09.2025 | 0,97 | 0,98 | 0,96 | 0,96 | 0,78% | 20.193,00 |
| 03.09.2025 | 0,95 | 0,96 | 0,94 | 0,95 | 2,79% | 78.315,00 |
| 02.09.2025 | 0,95 | 0,95 | 0,92 | 0,92 | -2,67% | 15.368,00 |
| 01.09.2025 | 0,97 | 0,97 | 0,95 | 0,95 | -2,04% | 5.766,00 |
| 29.08.2025 | 0,99 | 0,99 | 0,97 | 0,97 | 0,00% | 3.877,00 |
| 28.08.2025 | 1,00 | 1,00 | 0,97 | 0,97 | -6,05% | 47.089,00 |
| 27.08.2025 | 1,01 | 1,04 | 1,00 | 1,03 | -0,05% | 38.641,00 |
| 26.08.2025 | 1,07 | 1,08 | 1,03 | 1,03 | 1,32% | 27.699,00 |
| 25.08.2025 | 1,05 | 1,07 | 1,02 | 1,02 | 8,92% | 130.136,00 |
| 22.08.2025 | 0,94 | 0,94 | 0,93 | 0,94 | 0,34% | 17.588,00 |
| 21.08.2025 | 0,93 | 0,93 | 0,91 | 0,93 | 3,37% | 16.410,00 |
| 20.08.2025 | 0,93 | 0,93 | 0,90 | 0,90 | -1,51% | 112.298,00 |
| 19.08.2025 | 0,93 | 0,93 | 0,92 | 0,92 | -2,76% | 17.652,00 |
| 18.08.2025 | 0,93 | 0,95 | 0,92 | 0,94 | 2,86% | 32.341,00 |
| 15.08.2025 | 0,95 | 0,96 | 0,92 | 0,92 | 2,44% | 64.943,00 |
| 14.08.2025 | 0,89 | 0,90 | 0,89 | 0,89 | -1,74% | 39.027,00 |
| 13.08.2025 | 0,95 | 0,95 | 0,91 | 0,91 | -0,52% | 40.926,00 |
| 12.08.2025 | 0,90 | 0,94 | 0,90 | 0,91 | 2,12% | 65.837,00 |
| 11.08.2025 | 0,88 | 0,90 | 0,88 | 0,90 | 2,38% | 59.163,00 |
| 08.08.2025 | 0,86 | 0,90 | 0,86 | 0,88 | 8,43% | 300.264,00 |
| 07.08.2025 | 0,82 | 0,82 | 0,80 | 0,81 | 2,13% | 30.665,00 |
| 06.08.2025 | 0,82 | 0,82 | 0,79 | 0,79 | -1,25% | 3.180,00 |
| 05.08.2025 | 0,79 | 0,82 | 0,79 | 0,80 | 2,41% | 39.308,00 |
| 04.08.2025 | 0,80 | 0,80 | 0,78 | 0,78 | -0,59% | 13.200,00 |
| 01.08.2025 | 0,80 | 0,82 | 0,79 | 0,79 | 1,87% | 56.010,00 |
| 31.07.2025 | 0,80 | 0,80 | 0,77 | 0,77 | -4,46% | 9.088,00 |
| 30.07.2025 | 0,78 | 0,82 | 0,78 | 0,81 | 0,07% | 9.553,00 |
| 29.07.2025 | 0,79 | 0,81 | 0,78 | 0,81 | 1,89% | 4.229,00 |