1,419€
-0,51%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.07.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,57% | 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 |
23.04.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,76% | 200,00 |
22.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,21% | 500,00 |
17.04.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 4,24% | 1.400,00 |
16.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,55% | - |
15.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,44% | - |
14.04.2025 | 1,36 | 1,38 | 1,36 | 1,38 | -0,58% | 400,00 |
11.04.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 1,02% | 3.500,00 |
10.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,02% | - |
09.04.2025 | 1,30 | 1,32 | 1,30 | 1,32 | -3,30% | 1.725,00 |
08.04.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 0,40% | 1.100,00 |
07.04.2025 | 1,29 | 1,36 | 1,29 | 1,36 | -9,67% | 19.640,00 |
04.04.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -1,80% | 15.200,00 |
03.04.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -7,29% | 225,00 |
02.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,29% | - |
01.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,94% | - |
31.03.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -5,60% | 200,00 |
28.03.2025 | 1,69 | 1,70 | 1,67 | 1,70 | -0,70% | 1.250,00 |
27.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,95% | 1.500,00 |
26.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,93% | - |
25.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -5,58% | - |
24.03.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -0,27% | 800,00 |
21.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,93% | - |
20.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,25% | - |
19.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,22% | - |
18.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 5,19% | - |
17.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,74% | - |
14.03.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 2,02% | 2.400,00 |
13.03.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 0,00% | 170,00 |
12.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 11,36% | - |
11.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,50% | 2.600,00 |
10.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,71% | 450,00 |
07.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,78% | - |
06.03.2025 | 1,54 | 1,56 | 1,54 | 1,54 | 1,78% | 264,00 |
05.03.2025 | 1,53 | 1,53 | 1,51 | 1,51 | 0,20% | 800,00 |
04.03.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -3,82% | 20.000,00 |
03.03.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -2,48% | 20.000,00 |
28.02.2025 | 1,58 | 1,61 | 1,58 | 1,61 | -5,06% | 200,00 |
27.02.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 9,83% | 2.795,00 |
26.02.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 0,59% | 800,00 |
25.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,59% | - |
24.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,79% | - |