1,647€
-7,78%
Echtzeit-Aktienkurs WEICHAI POWER CO. H YC 1
Bid:
Ask:
Aktienkurse zur WEICHAI POWER CO. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,79 | 1,79 | 1,70 | 1,70 | -4,82% | 34.900,00 |
| 03.04.2025 | 1,81 | 1,83 | 1,79 | 1,79 | -6,32% | 13.775,00 |
| 02.04.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 1,68% | 2.100,00 |
| 01.04.2025 | 1,90 | 1,90 | 1,87 | 1,88 | -2,80% | 17.050,00 |
| 31.03.2025 | 1,93 | 1,95 | 1,93 | 1,93 | -1,88% | 4.750,00 |
| 28.03.2025 | 1,93 | 1,97 | 1,93 | 1,97 | 5,87% | 3.400,00 |
| 27.03.2025 | 1,85 | 1,88 | 1,85 | 1,86 | -0,21% | 5.800,00 |
| 26.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,90% | 850,00 |
| 25.03.2025 | 1,90 | 1,90 | 1,88 | 1,90 | -2,52% | 9.055,00 |
| 24.03.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 0,88% | 63.250,00 |
| 21.03.2025 | 1,94 | 1,97 | 1,93 | 1,93 | -4,13% | 6.490,00 |
| 20.03.2025 | 1,98 | 2,01 | 1,98 | 2,01 | 1,56% | 1.000,00 |
| 19.03.2025 | 2,00 | 2,03 | 1,98 | 1,98 | 3,66% | 45.227,00 |
| 18.03.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,31% | 5.200,00 |
| 17.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,57% | 2.600,00 |
| 14.03.2025 | 1,87 | 1,88 | 1,86 | 1,87 | 1,52% | 19.215,00 |
| 13.03.2025 | 1,83 | 1,88 | 1,83 | 1,84 | -1,71% | 11.360,00 |
| 12.03.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,90% | 500,00 |
| 11.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,48% | 10.000,00 |
| 10.03.2025 | 1,92 | 1,94 | 1,88 | 1,88 | -0,27% | 24.601,00 |
| 07.03.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -1,31% | 17.433,00 |
| 06.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,58% | 1.911,00 |
| 05.03.2025 | 1,90 | 1,90 | 1,88 | 1,90 | 0,56% | 13.312,00 |
| 04.03.2025 | 1,91 | 1,91 | 1,86 | 1,89 | 0,11% | 33.955,00 |
| 03.03.2025 | 1,92 | 1,92 | 1,89 | 1,89 | 2,03% | 24.280,00 |
| 28.02.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -4,54% | 35.950,00 |
| 27.02.2025 | 1,96 | 1,97 | 1,93 | 1,94 | 3,58% | 53.535,00 |
| 26.02.2025 | 1,89 | 1,90 | 1,87 | 1,87 | 3,94% | 76.110,00 |
| 25.02.2025 | 1,81 | 1,82 | 1,80 | 1,80 | 2,80% | 102.500,00 |
| 24.02.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -1,63% | 10.610,00 |
| 21.02.2025 | 1,80 | 1,80 | 1,78 | 1,78 | 5,51% | 37.150,00 |
| 20.02.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -1,46% | 5.249,00 |
| 19.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | 2.760,00 |
| 18.02.2025 | 1,70 | 1,74 | 1,70 | 1,71 | 0,59% | 15.200,00 |
| 17.02.2025 | 1,72 | 1,72 | 1,70 | 1,70 | 1,01% | 31.490,00 |
| 14.02.2025 | 1,71 | 1,72 | 1,68 | 1,68 | -0,41% | 13.616,00 |
| 13.02.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -2,31% | 1.100,00 |
| 12.02.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 6,20% | 3.704,00 |
| 11.02.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -1,27% | 1.400,00 |
| 10.02.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 2,04% | 22.409,00 |
| 07.02.2025 | 1,62 | 1,62 | 1,61 | 1,62 | 3,22% | 22.240,00 |
| 06.02.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -0,25% | 9.429,00 |
| 05.02.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -4,00% | 2.808,00 |
| 04.02.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 1,74% | 2.700,00 |
| 03.02.2025 | 1,61 | 1,63 | 1,61 | 1,61 | -2,25% | 7.350,00 |
| 31.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 15.500,00 |
| 30.01.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,49% | 2.220,00 |
| 29.01.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | 1.050,00 |
| 28.01.2025 | 1,64 | 1,65 | 1,62 | 1,65 | 0,92% | 752,00 |
| 27.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,79% | - |
| 24.01.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 2,24% | 2.000,00 |
| 23.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,89% | 12.000,00 |
| 22.01.2025 | 1,64 | 1,65 | 1,64 | 1,64 | -2,55% | 3.700,00 |
| 21.01.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 2,43% | 56.981,00 |
| 20.01.2025 | 1,65 | 1,66 | 1,64 | 1,64 | -0,48% | 31.710,00 |
| 17.01.2025 | 1,65 | 1,66 | 1,65 | 1,65 | 0,86% | 25.078,00 |
| 16.01.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,39% | 3.210,00 |
| 15.01.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,95% | 14.565,00 |
| 14.01.2025 | 1,67 | 1,68 | 1,65 | 1,68 | 6,28% | 5.018,00 |
| 13.01.2025 | 1,58 | 1,60 | 1,57 | 1,58 | -0,57% | 23.772,00 |
| 10.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,76% | - |
| 09.01.2025 | 1,64 | 1,66 | 1,63 | 1,63 | 0,49% | 9.000,00 |
| 08.01.2025 | 1,60 | 1,65 | 1,60 | 1,62 | 10,56% | 36.759,00 |
| 07.01.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -2,13% | 700,00 |
| 06.01.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 3,45% | 19.080,00 |
| 03.01.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -2,36% | 7.590,00 |
| 02.01.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 3,77% | 3.049,00 |
| 30.12.2024 | 1,46 | 1,46 | 1,43 | 1,43 | 0,28% | 16.529,00 |
| 27.12.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -1,59% | 7.200,00 |
| 23.12.2024 | 1,46 | 1,46 | 1,44 | 1,45 | 3,28% | 12.290,00 |
| 20.12.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 1,96% | 3.500,00 |
| 19.12.2024 | 1,37 | 1,39 | 1,37 | 1,38 | -0,54% | 9.655,00 |
| 18.12.2024 | 1,37 | 1,38 | 1,36 | 1,38 | 3,48% | 18.100,00 |
| 17.12.2024 | 1,34 | 1,35 | 1,34 | 1,34 | -1,25% | 2.619,00 |
| 16.12.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -3,28% | 8.450,00 |
| 13.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,65% | 450,00 |
| 12.12.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 4,23% | 525,00 |
| 11.12.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 2,99% | 3.500,00 |
| 10.12.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -3,18% | 8.600,00 |
| 09.12.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 2,42% | 6.000,00 |
| 06.12.2024 | 1,37 | 1,37 | 1,36 | 1,37 | 1,11% | 12.900,00 |
| 05.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,60% | - |
| 04.12.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 1,33% | 3.020,00 |
| 03.12.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 0,44% | 2.300,00 |
| 02.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,43% | 390,00 |
| 29.11.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 1,93% | 5.700,00 |
| 28.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,52% | - |
| 27.11.2024 | 1,31 | 1,34 | 1,31 | 1,31 | -1,65% | 4.300,00 |
| 26.11.2024 | 1,33 | 1,33 | 1,31 | 1,33 | -0,97% | 2.420,00 |
| 25.11.2024 | 1,34 | 1,35 | 1,33 | 1,35 | -2,46% | 11.700,00 |
| 22.11.2024 | 1,36 | 1,38 | 1,36 | 1,38 | -2,81% | 1.266,00 |
| 21.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,57% | - |
| 20.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,63% | - |
| 19.11.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 3,12% | 840,00 |
| 18.11.2024 | 1,37 | 1,40 | 1,36 | 1,38 | 0,00% | 65.622,00 |
| 15.11.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 3,30% | 2.000,00 |
| 14.11.2024 | 1,34 | 1,37 | 1,34 | 1,34 | -0,74% | 3.000,00 |
| 13.11.2024 | 1,35 | 1,37 | 1,34 | 1,35 | 1,05% | 6.423,00 |
| 12.11.2024 | 1,36 | 1,37 | 1,33 | 1,33 | -5,40% | 14.900,00 |
| 11.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,85% | 6.000,00 |