1,484€
8,46%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,44 | 1,49 | 1,44 | 1,49 | 9,06% | 2.000,00 |
| 01.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,36% | - |
| 31.03.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 7,94% | 2.000,00 |
| 30.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,21% | - |
| 27.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,51% | - |
| 26.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,59% | - |
| 25.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,33% | - |
| 24.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,91% | - |
| 23.03.2026 | 1,39 | 1,43 | 1,39 | 1,43 | 2,00% | 16.719,00 |
| 20.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,65% | - |
| 19.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,62% | - |
| 18.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,68% | - |
| 17.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,07% | 150,00 |
| 16.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,97% | 1.400,00 |
| 13.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,21% | - |
| 12.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,07% | - |
| 11.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 4,99% | - |
| 10.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,26% | - |
| 09.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,78% | - |
| 06.03.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 5,47% | 4.551,00 |
| 05.03.2026 | 1,36 | 1,36 | 1,35 | 1,35 | 0,22% | 1.975,00 |
| 04.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,84% | - |
| 03.03.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,10% | 250,00 |
| 02.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,38% | - |
| 27.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,36% | - |
| 26.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,30% | - |
| 25.02.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,28% | 450,00 |
| 24.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,77% | - |
| 23.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,35% | - |
| 20.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,13% | 500,00 |
| 19.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 18.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 17.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,14% | - |
| 16.02.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 1,07% | 600,00 |
| 13.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 12.02.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 0,29% | 1.050,00 |
| 11.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,22% | 4.156,00 |
| 10.02.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -1,69% | 5.000,00 |
| 09.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,91% | - |
| 06.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,14% | 600,00 |
| 05.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,20% | - |
| 04.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 03.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,55% | - |
| 02.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -3,91% | - |
| 30.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,54% | - |
| 29.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,56% | - |
| 28.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,14% | - |
| 27.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,99% | - |
| 26.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -4,70% | 390,00 |
| 23.01.2026 | 1,50 | 1,50 | 1,49 | 1,49 | 0,95% | 20.000,00 |
| 22.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,47% | - |
| 21.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,20% | - |
| 20.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,59% | - |
| 19.01.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -0,72% | 500,00 |
| 16.01.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -0,41% | 2.184,00 |
| 15.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,79% | 220,00 |
| 14.01.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 0,26% | 650,00 |
| 13.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,70% | - |
| 12.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -4,45% | - |
| 09.01.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 1,66% | 400,00 |
| 08.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,07% | - |
| 07.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,19% | - |
| 06.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,67% | - |
| 05.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -6,09% | 400,00 |
| 02.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,53% | 5.000,00 |
| 30.12.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 0,99% | 580,00 |
| 29.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | 250,00 |
| 23.12.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -2,01% | 4.298,00 |
| 22.12.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 2,70% | 700,00 |
| 19.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,88% | - |
| 18.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,72% | - |
| 17.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,69% | - |
| 16.12.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -1,06% | 2.000,00 |
| 15.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,37% | - |
| 12.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,21% | - |
| 11.12.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 2,24% | 600,00 |
| 10.12.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,19% | 43.480,00 |
| 09.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,26% | - |
| 08.12.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -1,49% | 5.000,00 |
| 05.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,35% | - |
| 04.12.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 4,22% | 10.635,00 |
| 03.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,11% | - |
| 02.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,20% | - |
| 01.12.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -2,34% | 1.400,00 |
| 28.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,60% | - |
| 27.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 26.11.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,79% | 25.000,00 |
| 25.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,43% | 2.035,00 |
| 24.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,81% | - |
| 21.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,36% | 2.800,00 |
| 20.11.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,48% | 600,00 |
| 19.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,40% | - |
| 18.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,03% | - |
| 17.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,23% | 140,00 |
| 14.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,83% | - |
| 13.11.2025 | 1,79 | 1,80 | 1,79 | 1,80 | -0,17% | 1.800,00 |
| 12.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,17% | - |
| 11.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 10.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 8,35% | - |
| 07.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,05% | - |