1,984€
-1,79%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 1,99 | 2,00 | 1,97 | 1,99 | -1,94% | - |
| 10.09.2025 | 2,05 | 2,07 | 2,02 | 2,03 | -2,49% | 5.000,00 |
| 09.09.2025 | 2,07 | 2,10 | 2,06 | 2,08 | -0,75% | 300,00 |
| 08.09.2025 | 2,09 | 2,11 | 2,07 | 2,09 | -0,46% | - |
| 05.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,91% | - |
| 04.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,09% | 2.500,00 |
| 03.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,57% | - |
| 02.09.2025 | 2,11 | 2,12 | 2,08 | 2,12 | 2,42% | 7.500,00 |
| 01.09.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 1,92% | 5.400,00 |
| 29.08.2025 | 2,06 | 2,07 | 2,03 | 2,03 | 0,25% | 550,00 |
| 28.08.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,86% | - |
| 27.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -4,01% | - |
| 26.08.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 4,59% | 4.250,00 |
| 25.08.2025 | 1,96 | 2,00 | 1,96 | 1,98 | -0,39% | 5.900,00 |
| 22.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,95% | - |
| 21.08.2025 | 1,97 | 1,97 | 1,95 | 1,95 | 6,09% | 250,00 |
| 20.08.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -1,34% | 5.000,00 |
| 19.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,90% | - |
| 18.08.2025 | 1,91 | 1,91 | 1,88 | 1,88 | 11,18% | 6.500,00 |
| 15.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,19% | - |
| 14.08.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 0,00% | 500,00 |
| 13.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,00% | - |
| 12.08.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 6,07% | 8.000,00 |
| 11.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,39% | - |
| 08.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,74% | - |
| 07.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,40% | - |
| 06.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,18% | - |
| 05.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,31% | - |
| 04.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,42% | - |
| 01.08.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,92% | 20.000,00 |
| 31.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,14% | - |
| 30.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,43% | - |
| 29.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 28.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,67% | - |
| 25.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,74% | - |
| 24.07.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 2,55% | 500,00 |
| 23.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,63% | - |
| 22.07.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,35% | 1.003,00 |
| 21.07.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,28% | 800,00 |
| 18.07.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,76% | 700,00 |
| 17.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,55% | - |
| 16.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,42% | 100,00 |
| 15.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,71% | - |
| 14.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,14% | - |
| 11.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,38% | - |
| 10.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,00% | - |
| 09.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,42% | - |
| 08.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,81% | - |
| 07.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,64% | - |
| 04.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,37% | - |
| 03.07.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 3,74% | 5.608,00 |
| 02.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,98% | - |
| 01.07.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 0,08% | 710,00 |
| 30.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,68% | - |
| 27.06.2025 | 1,31 | 1,35 | 1,31 | 1,32 | 1,07% | 450,00 |
| 26.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,76% | 1.000,00 |
| 25.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,44% | - |
| 24.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,99% | - |
| 23.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,24% | - |
| 20.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,31% | - |
| 19.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,66% | - |
| 18.06.2025 | 1,32 | 1,34 | 1,32 | 1,32 | -0,68% | 6.245,00 |
| 17.06.2025 | 1,33 | 1,33 | 1,32 | 1,32 | 0,46% | 900,00 |
| 16.06.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 0,84% | 10.800,00 |
| 13.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -4,25% | - |
| 12.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,94% | - |
| 11.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,51% | - |
| 10.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,15% | - |
| 09.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,84% | - |
| 06.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,37% | 700,00 |
| 05.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 04.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 03.06.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 5,38% | 150,00 |
| 02.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 30.05.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -3,92% | 38,00 |
| 29.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,14% | - |
| 28.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 6,53% | - |
| 27.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,68% | - |
| 26.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -7,54% | 1.000,00 |
| 23.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,85% | 900,00 |
| 22.05.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 3,38% | 1.235,00 |
| 21.05.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,78% | 2.000,00 |
| 20.05.2025 | 1,39 | 1,43 | 1,39 | 1,39 | -0,46% | 3.352,00 |
| 19.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,69% | 470,00 |
| 16.05.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,02% | 10.000,00 |
| 15.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 14.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,81% | - |
| 13.05.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -5,47% | 1.000,00 |
| 12.05.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 6,17% | 200,00 |
| 09.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | - |
| 08.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,70% | - |
| 07.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,08% | - |
| 06.05.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 5,48% | 3.700,00 |
| 05.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,51% | 350,00 |
| 02.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,56% | 3.475,00 |
| 30.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,11% | - |
| 29.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,44% | 7.221,00 |
| 28.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,91% | - |
| 25.04.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 0,99% | 100,00 |
| 24.04.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -1,43% | 23.705,00 |