2,577€
-0,81%
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 |
|---|---|---|---|---|---|---|
| 21.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 20.10.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,31% | 200,00 |
| 17.10.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,12% | - |
| 16.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,56% | - |
| 15.10.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,97% | - |
| 14.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,38% | - |
| 13.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -3,10% | - |
| 10.10.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,88% | - |
| 09.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 08.10.2025 | 2,67 | 2,67 | 2,64 | 2,64 | 1,46% | 150,00 |
| 07.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,15% | - |
| 06.10.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,69% | - |
| 03.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,20% | - |
| 02.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,61% | - |
| 01.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,30% | - |
| 30.09.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,57% | - |
| 29.09.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -3,74% | - |
| 26.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,07% | - |
| 25.09.2025 | 2,85 | 2,85 | 2,81 | 2,81 | -4,29% | 3.000,00 |
| 24.09.2025 | 2,87 | 2,93 | 2,83 | 2,93 | 14,52% | 54.748,00 |
| 23.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,00% | - |
| 22.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 1,49% | - |
| 19.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,35% | - |
| 18.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,86% | - |
| 17.09.2025 | 2,52 | 2,59 | 2,52 | 2,59 | 9,56% | 4.800,00 |
| 16.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,09% | - |
| 15.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 12.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,04% | - |
| 11.09.2025 | 2,48 | 2,50 | 2,47 | 2,50 | 1,88% | - |
| 10.09.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | - |
| 09.09.2025 | 2,47 | 2,48 | 2,46 | 2,48 | -1,23% | - |
| 08.09.2025 | 2,50 | 2,52 | 2,47 | 2,51 | -0,52% | 8.246,00 |
| 05.09.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,24% | 3.968,00 |
| 04.09.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 1,12% | 514,00 |
| 03.09.2025 | 2,47 | 2,49 | 2,47 | 2,49 | -3,71% | 6.135,00 |
| 02.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,31% | - |
| 01.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,95% | - |
| 29.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,74% | - |
| 28.08.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 0,38% | 1.400,00 |
| 27.08.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 1,39% | 900,00 |
| 26.08.2025 | 2,60 | 2,62 | 2,59 | 2,59 | 0,78% | 2.060,00 |
| 25.08.2025 | 2,60 | 2,63 | 2,55 | 2,57 | 2,80% | 12.399,00 |
| 22.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,77% | - |
| 21.08.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 3,17% | 2.000,00 |
| 20.08.2025 | 2,49 | 2,52 | 2,49 | 2,52 | -3,08% | 5.300,00 |
| 19.08.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 5,52% | 2.300,00 |
| 18.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | - |
| 15.08.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,16% | - |
| 14.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,41% | - |
| 13.08.2025 | 2,46 | 2,47 | 2,46 | 2,47 | -3,89% | 500,00 |
| 12.08.2025 | 2,47 | 2,58 | 2,47 | 2,57 | -0,08% | 8.400,00 |
| 11.08.2025 | 2,45 | 2,57 | 2,45 | 2,57 | 5,76% | 3.600,00 |
| 08.08.2025 | 2,45 | 2,47 | 2,43 | 2,43 | -1,78% | 4.050,00 |
| 07.08.2025 | 2,44 | 2,47 | 2,44 | 2,47 | 2,32% | 500,00 |
| 06.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,08% | - |
| 05.08.2025 | 2,39 | 2,42 | 2,39 | 2,42 | -0,49% | 22.794,00 |
| 04.08.2025 | 2,38 | 2,43 | 2,38 | 2,43 | 0,25% | 2.250,00 |
| 01.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -3,35% | - |
| 31.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -4,64% | - |
| 30.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,23% | - |
| 29.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 2,90% | 200,00 |
| 28.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,07% | - |
| 25.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,53% | 500,00 |
| 24.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,54% | - |
| 23.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,91% | - |
| 22.07.2025 | 2,59 | 2,63 | 2,59 | 2,63 | 1,15% | 1.285,00 |
| 21.07.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 3,01% | 23.285,00 |
| 18.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,71% | - |
| 17.07.2025 | 2,49 | 2,54 | 2,49 | 2,54 | 0,47% | 300,00 |
| 16.07.2025 | 2,49 | 2,53 | 2,49 | 2,53 | 0,80% | 17.872,00 |
| 15.07.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 2,70% | 3.500,00 |
| 14.07.2025 | 2,46 | 2,49 | 2,44 | 2,44 | 1,08% | 520,00 |
| 11.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 10.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,14% | - |
| 09.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,24% | - |
| 08.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,83% | - |
| 07.07.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 3,45% | 100,00 |
| 04.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,81% | - |
| 03.07.2025 | 2,39 | 2,45 | 2,39 | 2,45 | 1,57% | 459,00 |
| 02.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,37% | - |
| 01.07.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 0,00% | 500,00 |
| 30.06.2025 | 2,35 | 2,36 | 2,35 | 2,36 | -3,99% | 29.013,00 |
| 27.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 26.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,25% | - |
| 25.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,08% | - |
| 24.06.2025 | 2,63 | 2,64 | 2,63 | 2,64 | -1,64% | 200,00 |
| 23.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,21% | - |
| 20.06.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | - |
| 19.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,05% | - |
| 18.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,66% | - |
| 17.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,89% | - |
| 16.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,47% | - |
| 13.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,41% | - |
| 12.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,62% | - |
| 11.06.2025 | 2,85 | 2,90 | 2,85 | 2,90 | -1,36% | 500,00 |
| 10.06.2025 | 2,87 | 2,94 | 2,87 | 2,94 | -0,14% | 2.000,00 |
| 09.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 3,08% | 150,00 |
| 06.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 05.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,97% | - |
| 04.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,34% | - |