1,372€
-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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -1,68% | 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% | - |
| 21.02.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 1,54% | 1.500,00 |
| 20.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,18% | - |
| 19.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 18.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,46% | - |
| 17.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,05% | - |
| 14.02.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 4,46% | 1.000,00 |
| 13.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,51% | - |
| 12.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,00% | - |
| 11.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,79% | - |
| 10.02.2025 | 1,59 | 1,63 | 1,59 | 1,59 | -2,52% | 1.238,00 |
| 07.02.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 7,10% | 250,00 |
| 06.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,82% | 2,00 |
| 05.02.2025 | 1,48 | 1,51 | 1,45 | 1,45 | -8,10% | 2.550,00 |
| 04.02.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 3,46% | 5.039,00 |
| 03.02.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -1,47% | 5.000,00 |
| 31.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,21% | 5.900,00 |
| 30.01.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,55% | 5.000,00 |
| 29.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,28% | - |
| 28.01.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 2,00% | 1.600,00 |
| 27.01.2025 | 1,53 | 1,55 | 1,52 | 1,55 | 1,44% | 12.780,00 |
| 24.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,18% | - |
| 23.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,26% | - |
| 22.01.2025 | 1,54 | 1,58 | 1,54 | 1,58 | -1,74% | 7.470,00 |
| 21.01.2025 | 1,60 | 1,64 | 1,60 | 1,61 | -1,47% | 4.500,00 |
| 20.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,68% | 125,00 |
| 17.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,44% | - |
| 16.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,13% | - |
| 15.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,09% | - |