1,998€
1,93%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,97 | 2,00 | 1,96 | 1,99 | 1,47% | - |
| 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 |
| 21.01.2025 | 1,81 | 1,83 | 1,78 | 1,81 | 1,46% | 232.555,00 |
| 20.01.2025 | 1,79 | 1,80 | 1,76 | 1,79 | -0,78% | 183.450,00 |
| 17.01.2025 | 1,77 | 1,80 | 1,75 | 1,80 | 2,62% | 505.204,00 |
| 16.01.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 2,69% | 167.992,00 |
| 15.01.2025 | 1,70 | 1,71 | 1,67 | 1,71 | -1,90% | 277.356,00 |
| 14.01.2025 | 1,74 | 1,75 | 1,72 | 1,74 | 3,08% | 44.511,00 |
| 13.01.2025 | 1,71 | 1,71 | 1,67 | 1,69 | -1,00% | 409.362,00 |
| 10.01.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -2,96% | 99.423,00 |
| 09.01.2025 | 1,76 | 1,76 | 1,73 | 1,76 | 0,57% | 100.432,00 |
| 08.01.2025 | 1,74 | 1,75 | 1,73 | 1,75 | 0,46% | 32.041,00 |
| 07.01.2025 | 1,72 | 1,76 | 1,71 | 1,74 | -1,02% | 173.353,00 |
| 06.01.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,01% | 79.427,00 |
| 03.01.2025 | 1,75 | 1,80 | 1,75 | 1,78 | -0,22% | 187.914,00 |
| 02.01.2025 | 1,76 | 1,78 | 1,74 | 1,78 | -0,56% | 242.894,00 |
| 30.12.2024 | 1,79 | 1,82 | 1,79 | 1,79 | -2,66% | 135.278,00 |
| 27.12.2024 | 1,85 | 1,86 | 1,82 | 1,84 | -1,82% | 346.367,00 |
| 23.12.2024 | 1,87 | 1,87 | 1,85 | 1,87 | -0,85% | 208.849,00 |
| 20.12.2024 | 1,89 | 1,91 | 1,86 | 1,89 | -0,58% | 357.558,00 |
| 19.12.2024 | 1,91 | 1,95 | 1,89 | 1,90 | -0,05% | 439.556,00 |
| 18.12.2024 | 1,91 | 1,94 | 1,90 | 1,90 | 1,17% | 442.287,00 |
| 17.12.2024 | 1,84 | 1,88 | 1,83 | 1,88 | 1,62% | 292.221,00 |
| 16.12.2024 | 1,85 | 1,86 | 1,83 | 1,85 | -1,07% | 398.377,00 |
| 13.12.2024 | 1,88 | 1,89 | 1,84 | 1,87 | -4,30% | 491.440,00 |
| 12.12.2024 | 1,96 | 1,98 | 1,94 | 1,95 | 0,67% | 337.836,00 |
| 11.12.2024 | 1,93 | 1,95 | 1,92 | 1,94 | 0,47% | 354.343,00 |
| 10.12.2024 | 1,92 | 1,93 | 1,88 | 1,93 | 0,57% | 315.087,00 |
| 09.12.2024 | 1,78 | 1,94 | 1,78 | 1,92 | 8,78% | 1.066.400,00 |
| 06.12.2024 | 1,78 | 1,79 | 1,75 | 1,77 | 0,28% | 351.974,00 |
| 05.12.2024 | 1,76 | 1,78 | 1,75 | 1,76 | 1,27% | 331.153,00 |
| 04.12.2024 | 1,76 | 1,77 | 1,73 | 1,74 | -1,25% | 245.183,00 |
| 03.12.2024 | 1,76 | 1,77 | 1,73 | 1,76 | -0,40% | 264.308,00 |
| 02.12.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 5,81% | 436.787,00 |
| 29.11.2024 | 1,67 | 1,69 | 1,66 | 1,67 | -0,89% | 509.942,00 |
| 28.11.2024 | 1,67 | 1,69 | 1,66 | 1,69 | 6,18% | 181.904,00 |
| 27.11.2024 | 1,59 | 1,61 | 1,58 | 1,59 | -0,19% | 190.530,00 |
| 26.11.2024 | 1,58 | 1,59 | 1,57 | 1,59 | -0,69% | 294.489,00 |
| 25.11.2024 | 1,59 | 1,61 | 1,56 | 1,60 | 0,31% | 432.888,00 |
| 22.11.2024 | 1,58 | 1,60 | 1,54 | 1,60 | -2,62% | 535.164,00 |
| 21.11.2024 | 1,63 | 1,67 | 1,62 | 1,64 | 1,99% | 220.481,00 |
| 20.11.2024 | 1,60 | 1,63 | 1,60 | 1,61 | -2,01% | 284.952,00 |
| 19.11.2024 | 1,63 | 1,67 | 1,63 | 1,64 | -2,09% | 268.240,00 |
| 18.11.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 4,62% | 292.200,00 |
| 15.11.2024 | 1,60 | 1,62 | 1,59 | 1,60 | -4,87% | 426.525,00 |
| 14.11.2024 | 1,69 | 1,71 | 1,66 | 1,68 | -0,06% | 235.517,00 |
| 13.11.2024 | 1,68 | 1,70 | 1,67 | 1,68 | -0,53% | 301.688,00 |
| 12.11.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -3,81% | 273.823,00 |
| 11.11.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 0,98% | 262.216,00 |
| 08.11.2024 | 1,76 | 1,77 | 1,72 | 1,74 | -0,85% | 366.365,00 |
| 07.11.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 2,21% | 309.078,00 |
| 06.11.2024 | 1,75 | 1,75 | 1,65 | 1,72 | -0,98% | 1.528.463,00 |
| 05.11.2024 | 1,78 | 1,78 | 1,73 | 1,74 | 1,58% | 796.438,00 |