2,263€
2,58%
Echtzeit-Aktienkurs Hisense Kelon Electrical Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hisense Kelon Electrical Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,91% | - |
| 01.04.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 0,91% | - |
| 31.03.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 0,74% | - |
| 30.03.2026 | 2,17 | 2,19 | 2,17 | 2,17 | -6,22% | 1.900,00 |
| 27.03.2026 | 2,30 | 2,31 | 2,30 | 2,31 | -4,06% | 20,00 |
| 26.03.2026 | 2,37 | 2,41 | 2,37 | 2,41 | 0,75% | 3.109,00 |
| 25.03.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,84% | - |
| 24.03.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 2,24% | 200,00 |
| 23.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,35% | - |
| 20.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -3,80% | - |
| 19.03.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -3,74% | - |
| 18.03.2026 | 2,51 | 2,57 | 2,51 | 2,57 | 1,74% | 1.000,00 |
| 17.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,39% | - |
| 16.03.2026 | 2,48 | 2,53 | 2,48 | 2,53 | 3,18% | 1.043,00 |
| 13.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,08% | - |
| 12.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,16% | - |
| 11.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 10.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 09.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,76% | - |
| 06.03.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 1,70% | - |
| 05.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,49% | - |
| 04.03.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,65% | - |
| 03.03.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 02.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,20% | 4.000,00 |
| 27.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,71% | - |
| 26.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,55% | - |
| 25.02.2026 | 2,58 | 2,58 | 2,56 | 2,56 | -3,18% | 400,00 |
| 24.02.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 1,23% | 100,00 |
| 23.02.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,46% | - |
| 20.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,54% | - |
| 19.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,62% | - |
| 18.02.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | - |
| 17.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,47% | - |
| 16.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,67% | - |
| 13.02.2026 | 2,54 | 2,54 | 2,52 | 2,52 | -2,40% | 740,00 |
| 12.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,10% | - |
| 11.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -2,96% | 473,00 |
| 10.02.2026 | 2,55 | 2,63 | 2,55 | 2,63 | 5,19% | 1.906,00 |
| 09.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,16% | - |
| 06.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,42% | - |
| 05.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,52% | - |
| 04.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,80% | - |
| 03.02.2026 | 2,51 | 2,57 | 2,51 | 2,57 | 4,81% | 1.837,00 |
| 02.02.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,91% | - |
| 30.01.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -2,88% | - |
| 29.01.2026 | 2,49 | 2,51 | 2,46 | 2,50 | 1,71% | - |
| 28.01.2026 | 2,40 | 2,46 | 2,40 | 2,46 | -0,57% | 15.400,00 |
| 27.01.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -3,81% | - |
| 26.01.2026 | 2,48 | 2,57 | 2,48 | 2,57 | 0,16% | 1.750,00 |
| 23.01.2026 | 2,51 | 2,57 | 2,51 | 2,57 | -2,80% | 2.351,00 |
| 22.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,38% | - |
| 21.01.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -2,83% | - |
| 20.01.2026 | 2,63 | 2,68 | 2,63 | 2,68 | 1,75% | 745,00 |
| 19.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,08% | - |
| 16.01.2026 | 2,64 | 2,64 | 2,63 | 2,63 | 2,97% | 1.851,00 |
| 15.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,71% | - |
| 14.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,47% | - |
| 13.01.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,28% | - |
| 12.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,34% | - |
| 09.01.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -1,94% | 4.000,00 |
| 08.01.2026 | 2,52 | 2,58 | 2,52 | 2,58 | -1,53% | 2.182,00 |
| 07.01.2026 | 2,57 | 2,62 | 2,57 | 2,62 | 0,15% | 1.238,00 |
| 06.01.2026 | 2,56 | 2,62 | 2,56 | 2,62 | 2,19% | 1.000,00 |
| 05.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | - |
| 02.01.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 1,27% | - |
| 30.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,72% | - |
| 29.12.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -3,25% | 100,00 |
| 23.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,23% | - |
| 22.12.2025 | 2,61 | 2,61 | 2,59 | 2,59 | -3,21% | 1.250,00 |
| 19.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,83% | - |
| 18.12.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,43% | - |
| 17.12.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,84% | - |
| 16.12.2025 | 2,65 | 2,72 | 2,65 | 2,72 | 0,15% | 601,00 |
| 15.12.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,07% | - |
| 12.12.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,09% | 7.471,00 |
| 11.12.2025 | 2,71 | 2,74 | 2,71 | 2,74 | 0,88% | 2.000,00 |
| 10.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,52% | - |
| 09.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,39% | - |
| 08.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -3,32% | - |
| 05.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,21% | - |
| 04.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,73% | - |
| 03.12.2025 | 2,87 | 2,89 | 2,87 | 2,89 | -0,96% | 3.000,00 |
| 02.12.2025 | 2,89 | 2,92 | 2,89 | 2,92 | 4,21% | 2.000,00 |
| 01.12.2025 | 2,82 | 2,84 | 2,80 | 2,80 | -0,36% | 3.500,00 |
| 28.11.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,78% | - |
| 27.11.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,42% | - |
| 26.11.2025 | 2,83 | 2,84 | 2,83 | 2,84 | 2,82% | 500,00 |
| 25.11.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,51% | - |
| 24.11.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 2,46% | - |
| 21.11.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,61% | - |
| 20.11.2025 | 2,70 | 2,73 | 2,70 | 2,73 | 2,09% | 715,00 |
| 19.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,30% | - |
| 18.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,91% | - |
| 17.11.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,44% | - |
| 14.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | 5.000,00 |
| 13.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,12% | - |
| 12.11.2025 | 2,91 | 2,92 | 2,91 | 2,92 | 6,57% | 8.960,00 |
| 11.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 10.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,98% | - |
| 07.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,46% | - |