2,166€
-7,87%
Echtzeit-Aktienkurs China Hongqiao Group Ltd.
Bid:
Ask:
Aktienkurse zur China Hongqiao Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -3,45% | 400,00 |
| 31.07.2025 | 2,27 | 2,35 | 2,27 | 2,35 | 1,29% | 200,00 |
| 30.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,07% | - |
| 29.07.2025 | 2,31 | 2,43 | 2,31 | 2,37 | 4,59% | 117.099,00 |
| 28.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | - |
| 25.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -6,12% | - |
| 24.07.2025 | 2,35 | 2,45 | 2,35 | 2,44 | 10,08% | 2.950,00 |
| 23.07.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -3,95% | - |
| 22.07.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 5,79% | 500,00 |
| 21.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 4,87% | - |
| 18.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,14% | - |
| 17.07.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 2,69% | 1.000,00 |
| 16.07.2025 | 1,98 | 2,06 | 1,98 | 2,05 | 5,68% | 49.000,00 |
| 15.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,10% | - |
| 14.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,07% | - |
| 11.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,96% | - |
| 10.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,99% | - |
| 09.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,31% | - |
| 08.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -4,39% | - |
| 07.07.2025 | 1,90 | 2,00 | 1,90 | 2,00 | 1,26% | 20,00 |
| 04.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,41% | - |
| 03.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,91% | - |
| 02.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,01% | - |
| 01.07.2025 | 1,91 | 2,00 | 1,91 | 1,99 | 2,47% | 25.760,00 |
| 30.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,51% | - |
| 27.06.2025 | 1,90 | 2,00 | 1,90 | 2,00 | 2,31% | 60,00 |
| 26.06.2025 | 1,90 | 2,00 | 1,90 | 1,95 | 5,01% | 3.696,00 |
| 25.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,48% | - |
| 24.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 6,03% | - |
| 23.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,20% | - |
| 20.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,74% | - |
| 19.06.2025 | 1,71 | 1,78 | 1,71 | 1,78 | -1,28% | 4.000,00 |
| 18.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,45% | - |
| 17.06.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 5,84% | 55,00 |
| 16.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,91% | - |
| 13.06.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 1,91% | 2.500,00 |
| 12.06.2025 | 1,69 | 1,73 | 1,69 | 1,73 | -1,03% | 54.276,00 |
| 11.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,75% | - |
| 10.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 4,55% | - |
| 09.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,13% | - |
| 06.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,15% | - |
| 05.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,38% | - |
| 04.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,49% | - |
| 03.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,03% | - |
| 02.06.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 0,58% | 296,00 |
| 30.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,54% | - |
| 29.05.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 5,97% | 100,00 |
| 28.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,09% | - |
| 27.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,48% | - |
| 26.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,42% | - |
| 23.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,43% | - |
| 22.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,50% | - |
| 21.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -6,12% | - |
| 20.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 19.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,75% | - |
| 16.05.2025 | 1,65 | 1,72 | 1,65 | 1,65 | -0,66% | 2.413,00 |
| 15.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,52% | - |
| 14.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,85% | - |
| 13.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,97% | - |
| 12.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,74% | - |
| 09.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 08.05.2025 | 1,54 | 1,62 | 1,54 | 1,62 | 4,58% | 1.835,00 |
| 07.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,45% | - |
| 06.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -6,43% | - |
| 05.05.2025 | 1,59 | 1,66 | 1,59 | 1,66 | 5,25% | 60,00 |
| 02.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,93% | - |
| 30.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,45% | - |
| 29.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,78% | - |
| 28.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,54% | - |
| 25.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,26% | - |
| 24.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | 1.935,00 |
| 23.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,60% | - |
| 22.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,27% | - |
| 17.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 4,11% | - |
| 16.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,29% | - |
| 15.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,75% | - |
| 14.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,20% | - |
| 11.04.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -3,84% | - |
| 10.04.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 6,19% | - |
| 09.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 08.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,42% | - |
| 07.04.2025 | 1,35 | 1,48 | 1,35 | 1,48 | -10,88% | 3.463,00 |
| 04.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,66% | - |
| 03.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -6,89% | - |
| 02.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,85% | - |
| 01.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,14% | - |
| 31.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,96% | - |
| 28.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,11% | - |
| 27.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,85% | - |
| 26.03.2025 | 1,83 | 1,83 | 1,82 | 1,82 | 1,45% | - |
| 25.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 24.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,02% | - |
| 21.03.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 2,23% | 1.687,00 |
| 20.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -5,14% | - |
| 19.03.2025 | 1,81 | 1,89 | 1,81 | 1,89 | 3,51% | 150,00 |
| 18.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,70% | - |
| 17.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -5,48% | - |
| 14.03.2025 | 1,75 | 1,88 | 1,75 | 1,86 | 8,27% | 16.280,00 |
| 13.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,24% | - |
| 12.03.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 6,15% | 150,00 |