1,772€
-0,97%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,76 | 1,79 | 1,72 | 1,79 | -0,27% | 271.000,00 |
| 24.09.2026 | 1,77 | 1,79 | 1,75 | 1,79 | 0,33% | 89.264,00 |
| 23.09.2026 | 1,77 | 1,78 | 1,75 | 1,78 | 1,21% | 66.675,00 |
| 22.09.2026 | 1,75 | 1,76 | 1,74 | 1,76 | -0,63% | 89.287,00 |
| 21.09.2026 | 1,77 | 1,77 | 1,76 | 1,77 | 0,21% | 36.061,00 |
| 18.09.2026 | 1,77 | 1,79 | 1,76 | 1,77 | -2,23% | 123.942,00 |
| 17.09.2026 | 1,77 | 1,83 | 1,76 | 1,81 | 0,91% | 154.723,00 |
| 16.09.2026 | 1,77 | 1,80 | 1,76 | 1,79 | -0,57% | 109.883,00 |
| 15.09.2026 | 1,82 | 1,82 | 1,79 | 1,80 | -2,07% | 61.177,00 |
| 14.09.2026 | 1,83 | 1,86 | 1,82 | 1,84 | 2,93% | 116.227,00 |
| 11.09.2026 | 1,77 | 1,79 | 1,76 | 1,79 | -1,64% | 135.877,00 |
| 10.09.2026 | 1,77 | 1,82 | 1,76 | 1,82 | -1,37% | 233.889,00 |
| 09.09.2026 | 1,83 | 1,85 | 1,81 | 1,85 | -1,54% | 137.893,00 |
| 08.09.2026 | 1,84 | 1,88 | 1,84 | 1,87 | 0,71% | 76.940,00 |
| 07.09.2026 | 1,88 | 1,88 | 1,84 | 1,86 | -2,48% | 239.700,00 |
| 04.09.2026 | 1,93 | 1,93 | 1,89 | 1,91 | -1,12% | 66.397,00 |
| 03.09.2026 | 1,90 | 1,94 | 1,89 | 1,93 | 1,57% | 100.956,00 |
| 02.09.2026 | 1,88 | 1,90 | 1,86 | 1,90 | -2,07% | 184.190,00 |
| 01.09.2026 | 1,95 | 1,96 | 1,93 | 1,94 | -1,04% | 45.022,00 |
| 31.08.2026 | 1,96 | 1,96 | 1,93 | 1,96 | -1,59% | 160.825,00 |
| 28.08.2026 | 2,00 | 2,01 | 1,97 | 1,99 | -1,34% | 89.270,00 |
| 27.08.2026 | 2,01 | 2,02 | 1,99 | 2,02 | -0,91% | 54.236,00 |
| 26.08.2026 | 2,04 | 2,04 | 2,00 | 2,04 | -1,93% | 53.932,00 |
| 25.08.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 0,85% | 45.978,00 |
| 24.08.2026 | 2,03 | 2,06 | 2,00 | 2,06 | 1,03% | 143.920,00 |
| 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 |