2,051€
1,30%
Echtzeit-Aktienkurs GEELY AUTO. HLDGS HD-,02
Bid:
Ask:
Aktienkurse zur GEELY AUTO. HLDGS HD-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 2,04 | 2,06 | 2,02 | 2,04 | 0,72% | 56.712,00 |
| 20.08.2026 | 2,03 | 2,04 | 2,01 | 2,02 | 2,09% | 81.680,00 |
| 19.08.2026 | 2,00 | 2,00 | 1,96 | 1,98 | -1,17% | 115.035,00 |
| 18.08.2026 | 2,00 | 2,03 | 1,99 | 2,01 | -1,64% | 138.627,00 |
| 17.08.2026 | 2,04 | 2,08 | 2,04 | 2,04 | 1,90% | 234.495,00 |
| 14.08.2026 | 1,99 | 2,00 | 1,96 | 2,00 | 1,11% | 108.364,00 |
| 13.08.2026 | 1,99 | 2,02 | 1,97 | 1,98 | -0,42% | 156.274,00 |
| 12.08.2026 | 2,01 | 2,01 | 1,98 | 1,99 | -1,56% | 225.377,00 |
| 11.08.2026 | 2,04 | 2,04 | 2,01 | 2,02 | -5,12% | 229.105,00 |
| 10.08.2026 | 2,09 | 2,13 | 2,09 | 2,13 | 2,06% | 47.658,00 |
| 07.08.2026 | 2,05 | 2,09 | 2,04 | 2,09 | -0,17% | 239.438,00 |
| 06.08.2026 | 2,10 | 2,11 | 2,03 | 2,09 | -2,15% | 203.814,00 |
| 05.08.2026 | 2,16 | 2,16 | 2,11 | 2,14 | 1,55% | 24.462,00 |
| 04.08.2026 | 2,13 | 2,14 | 2,10 | 2,10 | -3,04% | 55.056,00 |
| 03.08.2026 | 2,17 | 2,17 | 2,14 | 2,17 | -0,82% | 95.429,00 |
| 31.07.2026 | 2,20 | 2,23 | 2,17 | 2,19 | -4,50% | 67.904,00 |
| 30.07.2026 | 2,25 | 2,30 | 2,25 | 2,29 | 2,07% | 100.083,00 |
| 29.07.2026 | 2,23 | 2,28 | 2,23 | 2,24 | 3,79% | 217.620,00 |
| 28.07.2026 | 2,13 | 2,16 | 2,11 | 2,16 | 1,69% | 94.023,00 |
| 27.07.2026 | 2,12 | 2,13 | 2,10 | 2,13 | 0,12% | 60.144,00 |
| 24.07.2026 | 2,12 | 2,15 | 2,11 | 2,12 | 2,81% | 101.550,00 |
| 23.07.2026 | 2,05 | 2,07 | 2,03 | 2,07 | 1,42% | 80.859,00 |
| 22.07.2026 | 2,01 | 2,04 | 2,00 | 2,04 | -1,95% | 65.067,00 |
| 21.07.2026 | 2,10 | 2,10 | 2,07 | 2,08 | -0,60% | 18.348,00 |
| 20.07.2026 | 2,08 | 2,11 | 2,06 | 2,09 | 1,06% | 34.871,00 |
| 17.07.2026 | 2,03 | 2,09 | 2,02 | 2,07 | -4,24% | 112.671,00 |
| 16.07.2026 | 2,16 | 2,19 | 2,13 | 2,16 | 3,65% | 119.993,00 |
| 15.07.2026 | 2,07 | 2,08 | 2,04 | 2,08 | 1,07% | 41.080,00 |
| 14.07.2026 | 2,05 | 2,07 | 2,03 | 2,06 | 2,23% | 57.418,00 |
| 13.07.2026 | 2,04 | 2,04 | 2,01 | 2,02 | -4,02% | 34.873,00 |
| 10.07.2026 | 2,11 | 2,12 | 2,06 | 2,10 | 0,96% | 51.687,00 |
| 09.07.2026 | 2,02 | 2,12 | 2,02 | 2,08 | -1,84% | 86.108,00 |
| 08.07.2026 | 2,15 | 2,15 | 2,10 | 2,12 | -1,62% | 87.158,00 |
| 07.07.2026 | 2,12 | 2,15 | 2,11 | 2,15 | 2,43% | 124.075,00 |
| 06.07.2026 | 2,10 | 2,11 | 2,07 | 2,10 | 0,77% | 67.004,00 |
| 03.07.2026 | 2,00 | 2,17 | 2,00 | 2,09 | 6,21% | 170.305,00 |
| 02.07.2026 | 1,96 | 1,97 | 1,92 | 1,97 | 2,08% | 96.155,00 |
| 01.07.2026 | 1,90 | 1,93 | 1,89 | 1,93 | 1,26% | 71.394,00 |
| 30.06.2026 | 1,91 | 1,91 | 1,87 | 1,90 | -0,52% | 72.766,00 |
| 29.06.2026 | 1,92 | 1,92 | 1,89 | 1,91 | -2,25% | 59.670,00 |
| 26.06.2026 | 1,92 | 1,96 | 1,91 | 1,96 | 0,77% | 104.775,00 |
| 25.06.2026 | 1,95 | 1,97 | 1,92 | 1,94 | -2,46% | 186.112,00 |
| 24.06.2026 | 1,98 | 1,99 | 1,95 | 1,99 | -0,15% | 48.651,00 |
| 23.06.2026 | 1,98 | 2,01 | 1,96 | 1,99 | 0,45% | 36.320,00 |
| 22.06.2026 | 1,96 | 1,99 | 1,94 | 1,98 | -3,83% | 217.690,00 |
| 19.06.2026 | 2,07 | 2,09 | 2,04 | 2,06 | -1,76% | 63.899,00 |
| 18.06.2026 | 2,08 | 2,10 | 2,04 | 2,10 | -0,38% | 81.949,00 |
| 17.06.2026 | 2,11 | 2,12 | 2,07 | 2,11 | -2,00% | 116.520,00 |
| 16.06.2026 | 2,18 | 2,18 | 2,14 | 2,15 | -2,80% | 88.215,00 |
| 15.06.2026 | 2,18 | 2,23 | 2,17 | 2,21 | 5,33% | 150.600,00 |
| 12.06.2026 | 2,13 | 2,13 | 2,10 | 2,10 | -2,23% | 28.578,00 |
| 11.06.2026 | 2,13 | 2,15 | 2,12 | 2,15 | 2,48% | 65.052,00 |
| 10.06.2026 | 2,14 | 2,15 | 2,10 | 2,10 | 1,26% | 120.284,00 |
| 09.06.2026 | 2,03 | 2,07 | 2,03 | 2,07 | -0,24% | 69.220,00 |
| 08.06.2026 | 2,01 | 2,08 | 2,00 | 2,08 | 1,77% | 79.854,00 |
| 05.06.2026 | 2,04 | 2,05 | 2,01 | 2,04 | -1,21% | 86.610,00 |
| 04.06.2026 | 2,03 | 2,06 | 2,03 | 2,06 | -0,53% | 55.235,00 |
| 03.06.2026 | 2,05 | 2,08 | 2,02 | 2,08 | -0,67% | 28.276,00 |
| 02.06.2026 | 2,06 | 2,09 | 2,04 | 2,09 | -0,71% | 100.511,00 |
| 01.06.2026 | 2,08 | 2,10 | 2,05 | 2,10 | 0,10% | 159.169,00 |
| 29.05.2026 | 2,06 | 2,10 | 2,05 | 2,10 | 0,33% | 74.977,00 |
| 28.05.2026 | 2,08 | 2,10 | 2,04 | 2,10 | 0,77% | 169.196,00 |
| 27.05.2026 | 2,10 | 2,12 | 2,08 | 2,08 | -1,00% | 166.977,00 |
| 26.05.2026 | 2,10 | 2,12 | 2,09 | 2,10 | -2,19% | 75.607,00 |
| 25.05.2026 | 2,14 | 2,15 | 2,12 | 2,15 | 0,14% | 39.233,00 |
| 22.05.2026 | 2,14 | 2,15 | 2,12 | 2,14 | -0,74% | 47.782,00 |
| 21.05.2026 | 2,13 | 2,16 | 2,12 | 2,16 | -2,26% | 66.767,00 |
| 20.05.2026 | 2,19 | 2,21 | 2,16 | 2,21 | 0,87% | 171.427,00 |
| 19.05.2026 | 2,21 | 2,23 | 2,19 | 2,19 | -3,44% | 208.796,00 |
| 18.05.2026 | 2,26 | 2,28 | 2,21 | 2,27 | -5,06% | 275.767,00 |
| 15.05.2026 | 2,36 | 2,39 | 2,34 | 2,39 | 0,34% | 64.811,00 |
| 14.05.2026 | 2,32 | 2,39 | 2,31 | 2,38 | -1,57% | 77.088,00 |
| 13.05.2026 | 2,33 | 2,42 | 2,29 | 2,42 | -0,58% | 306.831,00 |
| 12.05.2026 | 2,46 | 2,48 | 2,42 | 2,43 | -0,37% | 129.491,00 |
| 11.05.2026 | 2,46 | 2,47 | 2,41 | 2,44 | -1,53% | 80.119,00 |
| 08.05.2026 | 2,48 | 2,50 | 2,45 | 2,48 | 0,94% | 43.524,00 |
| 07.05.2026 | 2,45 | 2,47 | 2,43 | 2,46 | 0,33% | 142.996,00 |
| 06.05.2026 | 2,47 | 2,47 | 2,42 | 2,45 | -2,39% | 230.758,00 |
| 05.05.2026 | 2,50 | 2,52 | 2,47 | 2,51 | 1,17% | 50.888,00 |
| 04.05.2026 | 2,52 | 2,53 | 2,47 | 2,48 | -0,76% | 78.667,00 |
| 30.04.2026 | 2,49 | 2,51 | 2,47 | 2,50 | 1,63% | 97.053,00 |
| 29.04.2026 | 2,50 | 2,50 | 2,42 | 2,46 | 3,32% | 156.234,00 |
| 28.04.2026 | 2,41 | 2,41 | 2,35 | 2,38 | -2,66% | 283.957,00 |
| 27.04.2026 | 2,51 | 2,51 | 2,41 | 2,45 | -2,43% | 140.223,00 |
| 24.04.2026 | 2,51 | 2,53 | 2,46 | 2,51 | -3,65% | 330.105,00 |
| 23.04.2026 | 2,60 | 2,61 | 2,56 | 2,60 | -3,95% | 143.450,00 |
| 22.04.2026 | 2,70 | 2,72 | 2,68 | 2,71 | 2,77% | 173.759,00 |
| 21.04.2026 | 2,61 | 2,66 | 2,60 | 2,64 | -0,30% | 194.994,00 |
| 20.04.2026 | 2,60 | 2,64 | 2,59 | 2,64 | -2,11% | 121.524,00 |
| 17.04.2026 | 2,63 | 2,70 | 2,63 | 2,70 | 1,69% | 150.773,00 |
| 16.04.2026 | 2,65 | 2,69 | 2,65 | 2,66 | 2,23% | 252.936,00 |
| 15.04.2026 | 2,64 | 2,64 | 2,48 | 2,60 | -3,02% | 621.289,00 |
| 14.04.2026 | 2,68 | 2,71 | 2,64 | 2,68 | -1,14% | 316.352,00 |
| 13.04.2026 | 2,70 | 2,73 | 2,68 | 2,71 | -0,70% | 270.040,00 |
| 10.04.2026 | 2,68 | 2,74 | 2,68 | 2,73 | 1,07% | 341.519,00 |
| 09.04.2026 | 2,67 | 2,70 | 2,65 | 2,70 | 4,61% | 712.705,00 |
| 08.04.2026 | 2,63 | 2,63 | 2,57 | 2,58 | 0,39% | 187.305,00 |
| 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 |