£44,296
-23,36%
Echtzeit-Aktienkurs HYUNDAI MOT.0,5N.VTG GDRS
Bid:
Ask:
Aktienkurse zur HYUNDAI MOT.0,5N.VTG GDRS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 57,00 | 57,00 | 56,60 | 56,60 | -2,08% | 20,00 |
| 30.10.2024 | 57,70 | 57,80 | 57,60 | 57,80 | 0,00% | 28,00 |
| 29.10.2024 | 58,10 | 58,10 | 57,80 | 57,80 | 27,71% | 22,00 |
| 28.10.2024 | 45,40 | 45,44 | 45,06 | 45,26 | -23,29% | - |
| 25.10.2024 | 57,90 | 59,00 | 57,90 | 59,00 | -1,01% | 62,00 |
| 24.10.2024 | 59,30 | 60,00 | 58,80 | 59,60 | -3,56% | 157,00 |
| 23.10.2024 | 61,40 | 61,90 | 61,40 | 61,80 | 31,03% | 138,00 |
| 22.10.2024 | 46,96 | 47,32 | 46,96 | 47,16 | -23,19% | - |
| 21.10.2024 | 61,40 | 61,40 | 61,40 | 61,40 | -0,32% | 11,00 |
| 18.10.2024 | 61,40 | 61,60 | 61,40 | 61,60 | 31,20% | 10,00 |
| 17.10.2024 | 47,10 | 47,84 | 46,90 | 46,95 | -25,36% | - |
| 16.10.2024 | 62,80 | 63,20 | 62,00 | 62,90 | 28,98% | 154,00 |
| 15.10.2024 | 48,92 | 49,00 | 48,38 | 48,77 | -24,28% | 160,00 |
| 14.10.2024 | 64,80 | 64,80 | 64,40 | 64,40 | -1,68% | 12,00 |
| 11.10.2024 | 65,00 | 65,50 | 65,00 | 65,50 | 0,31% | 72,00 |
| 10.10.2024 | 65,00 | 65,40 | 64,00 | 65,30 | -0,15% | 297,00 |
| 09.10.2024 | 64,20 | 65,70 | 64,20 | 65,40 | 2,51% | 106,00 |
| 08.10.2024 | 64,50 | 64,60 | 63,80 | 63,80 | -1,54% | 118,00 |
| 07.10.2024 | 64,40 | 65,10 | 64,30 | 64,80 | 4,85% | 1.150,00 |
| 04.10.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -0,32% | 32,00 |
| 03.10.2024 | 62,40 | 62,40 | 62,00 | 62,00 | -0,80% | 34,00 |
| 02.10.2024 | 63,40 | 63,40 | 60,90 | 62,50 | -0,16% | 752,00 |
| 01.10.2024 | 62,80 | 63,00 | 62,60 | 62,60 | 0,97% | 636,00 |
| 30.09.2024 | 62,20 | 62,20 | 62,00 | 62,00 | -5,92% | 46,00 |
| 27.09.2024 | 65,40 | 66,40 | 65,40 | 65,90 | -1,20% | 84,00 |
| 26.09.2024 | 66,70 | 66,70 | 66,70 | 66,70 | 1,37% | 30,00 |
| 25.09.2024 | 66,20 | 66,20 | 65,80 | 65,80 | 0,15% | 522,00 |
| 24.09.2024 | 65,60 | 65,70 | 65,40 | 65,70 | 0,46% | 35,00 |
| 23.09.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -0,91% | 19,00 |
| 20.09.2024 | 66,40 | 66,70 | 66,00 | 66,00 | 30,46% | 212,00 |
| 19.09.2024 | 50,22 | 50,92 | 49,88 | 50,59 | 2,48% | - |
| 18.09.2024 | 49,89 | 50,09 | 49,26 | 49,36 | -1,67% | - |
| 17.09.2024 | 50,26 | 50,50 | 50,01 | 50,20 | -24,17% | - |
| 16.09.2024 | 66,60 | 66,80 | 66,20 | 66,20 | 0,00% | 303,00 |
| 13.09.2024 | 65,60 | 66,60 | 65,60 | 66,20 | 6,09% | 686,00 |
| 12.09.2024 | 62,60 | 62,60 | 62,40 | 62,40 | 1,30% | 34,00 |
| 11.09.2024 | 62,00 | 62,20 | 61,20 | 61,60 | 29,15% | 363,00 |
| 10.09.2024 | 47,92 | 48,39 | 47,22 | 47,70 | -23,32% | - |
| 09.09.2024 | 62,30 | 62,30 | 62,00 | 62,20 | 0,65% | 453,00 |
| 06.09.2024 | 62,60 | 62,60 | 61,80 | 61,80 | -1,90% | 301,00 |
| 05.09.2024 | 63,00 | 63,40 | 62,40 | 63,00 | -0,63% | 88,00 |
| 04.09.2024 | 62,10 | 63,80 | 62,10 | 63,40 | -0,94% | 502,00 |
| 03.09.2024 | 65,00 | 65,00 | 64,00 | 64,00 | -3,03% | 38,00 |
| 02.09.2024 | 66,40 | 66,60 | 65,80 | 66,00 | -2,94% | 11,00 |
| 30.08.2024 | 66,80 | 68,00 | 66,80 | 68,00 | -1,59% | 21,00 |
| 29.08.2024 | 69,00 | 69,10 | 67,40 | 69,10 | 5,66% | 1.967,00 |
| 28.08.2024 | 64,40 | 65,80 | 64,40 | 65,40 | 3,65% | 38,00 |
| 27.08.2024 | 63,10 | 63,20 | 62,40 | 63,10 | 32,64% | 287,00 |
| 26.08.2024 | 47,70 | 47,82 | 47,39 | 47,57 | -23,64% | - |
| 23.08.2024 | 62,40 | 62,40 | 62,30 | 62,30 | 1,47% | 42,00 |
| 22.08.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 27,69% | 8,00 |
| 21.08.2024 | 48,01 | 48,24 | 47,48 | 48,09 | 0,00% | - |
| 20.08.2024 | 47,80 | 48,59 | 47,80 | 48,08 | -22,45% | - |
| 19.08.2024 | 62,20 | 62,20 | 62,00 | 62,00 | 1,81% | 29,00 |
| 16.08.2024 | 59,80 | 60,90 | 59,80 | 60,90 | 31,84% | 26,00 |
| 15.08.2024 | 46,38 | 46,59 | 45,87 | 46,19 | -23,52% | - |
| 14.08.2024 | 60,00 | 60,40 | 59,90 | 60,40 | -0,33% | 389,00 |
| 13.08.2024 | 60,20 | 61,20 | 60,20 | 60,60 | 0,33% | 167,00 |
| 12.08.2024 | 60,40 | 60,40 | 59,70 | 60,40 | 0,33% | 836,00 |
| 09.08.2024 | 60,80 | 61,40 | 59,70 | 60,20 | 3,97% | 1.194,00 |
| 08.08.2024 | 58,00 | 58,00 | 57,80 | 57,90 | 26,96% | 25,00 |
| 07.08.2024 | 44,63 | 45,61 | 44,59 | 45,61 | -18,56% | - |
| 06.08.2024 | 56,00 | 56,30 | 55,50 | 56,00 | 4,09% | 83,00 |
| 05.08.2024 | 54,20 | 54,70 | 53,10 | 53,80 | -8,50% | 812,00 |
| 02.08.2024 | 59,20 | 59,20 | 58,60 | 58,80 | -4,55% | 124,00 |
| 01.08.2024 | 60,80 | 61,80 | 60,80 | 61,60 | 2,67% | 599,00 |
| 31.07.2024 | 59,00 | 60,00 | 59,00 | 60,00 | 2,04% | 136,00 |
| 30.07.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | 21,00 |
| 29.07.2024 | 56,60 | 59,80 | 56,60 | 59,00 | 3,51% | 1.676,00 |
| 26.07.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | 34,00 |
| 25.07.2024 | 58,80 | 58,80 | 57,80 | 58,00 | -3,33% | 87,00 |
| 24.07.2024 | 59,60 | 60,00 | 59,40 | 60,00 | -0,66% | 336,00 |
| 23.07.2024 | 60,20 | 60,40 | 59,80 | 60,40 | 2,72% | 111,00 |
| 22.07.2024 | 59,00 | 59,00 | 58,80 | 58,80 | -1,01% | 15,00 |
| 19.07.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 0,68% | 82,00 |
| 18.07.2024 | 60,80 | 60,80 | 59,00 | 59,00 | -2,48% | 159,00 |
| 17.07.2024 | 60,60 | 60,60 | 60,40 | 60,50 | -0,82% | 149,00 |
| 16.07.2024 | 61,20 | 61,20 | 60,80 | 61,00 | 2,69% | 242,00 |
| 15.07.2024 | 59,60 | 60,40 | 59,40 | 59,40 | -1,16% | 318,00 |
| 12.07.2024 | 60,90 | 61,00 | 60,00 | 60,10 | -2,28% | 488,00 |
| 11.07.2024 | 61,60 | 62,00 | 61,40 | 61,50 | -0,32% | 252,00 |
| 10.07.2024 | 62,00 | 62,00 | 61,40 | 61,70 | -0,16% | 59,00 |
| 09.07.2024 | 61,80 | 61,80 | 61,60 | 61,80 | -1,90% | 73,00 |
| 08.07.2024 | 64,00 | 64,00 | 63,00 | 63,00 | -0,94% | 388,00 |
| 05.07.2024 | 64,50 | 64,50 | 63,40 | 63,60 | -0,93% | 171,00 |
| 04.07.2024 | 64,20 | 64,40 | 64,20 | 64,20 | 27,34% | 63,00 |
| 03.07.2024 | 50,60 | 51,05 | 50,35 | 50,42 | -20,98% | - |
| 02.07.2024 | 63,80 | 63,80 | 62,20 | 63,80 | -2,74% | 2.893,00 |
| 01.07.2024 | 65,00 | 65,60 | 65,00 | 65,60 | 1,86% | 82,00 |
| 28.06.2024 | 64,40 | 65,00 | 64,40 | 64,40 | -0,92% | 82,00 |
| 27.06.2024 | 65,20 | 66,00 | 64,40 | 65,00 | 6,56% | 1.851,00 |
| 26.06.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 2,35% | 9,00 |
| 25.06.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 29,14% | 33,00 |
| 24.06.2024 | 46,36 | 46,55 | 46,02 | 46,15 | -20,84% | - |
| 21.06.2024 | 58,40 | 58,40 | 58,30 | 58,30 | -1,85% | 227,00 |
| 20.06.2024 | 60,10 | 60,10 | 59,40 | 59,40 | -0,83% | 146,00 |
| 19.06.2024 | 60,40 | 60,40 | 59,90 | 59,90 | 27,90% | 53,00 |
| 18.06.2024 | 46,83 | 47,36 | 46,42 | 46,83 | -0,83% | - |
| 17.06.2024 | 45,98 | 47,73 | 45,47 | 47,22 | -16,57% | - |
| 14.06.2024 | 56,50 | 56,60 | 56,50 | 56,60 | 26,52% | 45,00 |