2,726€
-0,51%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,85% | - |
| 05.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 04.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,85% | - |
| 03.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,46% | 1.276,00 |
| 31.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,78% | - |
| 30.10.2025 | 2,49 | 2,49 | 2,48 | 2,48 | -5,78% | 350,00 |
| 29.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,38% | - |
| 28.10.2025 | 2,62 | 2,64 | 2,62 | 2,64 | -0,68% | 3.400,00 |
| 27.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,45% | - |
| 24.10.2025 | 2,59 | 2,62 | 2,59 | 2,62 | 3,80% | 1.500,00 |
| 23.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,86% | - |
| 22.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,55% | - |
| 21.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,46% | - |
| 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% | - |