1,599€
-0,70%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,11% | - |
| 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% | - |
| 06.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,36% | - |
| 05.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 04.11.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 1,19% | 41.924,00 |
| 03.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,24% | - |
| 31.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,55% | - |
| 30.10.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 0,69% | 286,00 |
| 29.10.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,87% | 210,00 |
| 28.10.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,92% | 500,00 |
| 27.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,28% | - |
| 24.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,90% | - |
| 23.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | - |
| 22.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,61% | - |
| 21.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,29% | - |
| 20.10.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 3,85% | 5.000,00 |
| 17.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,86% | 900,00 |
| 16.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,14% | - |
| 15.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,06% | - |
| 14.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,02% | - |
| 13.10.2025 | 1,74 | 1,76 | 1,74 | 1,76 | -4,77% | 8.000,00 |
| 10.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,16% | - |
| 09.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,97% | 200,00 |
| 08.10.2025 | 1,90 | 1,90 | 1,88 | 1,88 | 0,16% | 500,00 |
| 07.10.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 1,24% | 750,00 |
| 06.10.2025 | 1,85 | 1,85 | 1,82 | 1,85 | -1,17% | 700,00 |
| 03.10.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 1,34% | 10,00 |
| 02.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,55% | 4.500,00 |
| 01.10.2025 | 1,83 | 1,84 | 1,79 | 1,84 | 0,49% | 350,00 |
| 30.09.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 0,72% | 750,00 |
| 29.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,17% | - |
| 26.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,35% | - |
| 25.09.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,45% | 200,00 |
| 24.09.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 0,00% | 200,00 |
| 23.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,11% | 10.000,00 |
| 22.09.2025 | 1,84 | 1,86 | 1,80 | 1,80 | -3,65% | 4.300,00 |
| 19.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 18.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,21% | - |
| 17.09.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 0,42% | 1.350,00 |
| 16.09.2025 | 1,90 | 1,91 | 1,89 | 1,89 | -0,94% | 550,00 |
| 15.09.2025 | 1,90 | 1,91 | 1,89 | 1,91 | 0,05% | 1.100,00 |
| 12.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -3,80% | - |
| 11.09.2025 | 1,99 | 2,00 | 1,97 | 1,99 | -1,71% | - |
| 10.09.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -2,72% | 16.010,00 |
| 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% | - |