2,159€
0,82%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,16 | 2,16 | 2,14 | 2,15 | 0,23% | 500,00 |
| 01.10.2025 | 2,11 | 2,17 | 2,11 | 2,14 | 1,47% | 38.541,00 |
| 30.09.2025 | 2,10 | 2,13 | 2,10 | 2,11 | 3,79% | 25.898,00 |
| 29.09.2025 | 2,01 | 2,04 | 2,01 | 2,03 | 0,94% | 37.597,00 |
| 26.09.2025 | 2,05 | 2,05 | 2,00 | 2,01 | -0,30% | 30.420,00 |
| 25.09.2025 | 2,05 | 2,05 | 2,01 | 2,02 | 2,43% | 5.015,00 |
| 24.09.2025 | 1,95 | 1,99 | 1,95 | 1,97 | -0,40% | 74.440,00 |
| 23.09.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -2,61% | 31.650,00 |
| 22.09.2025 | 2,04 | 2,05 | 2,03 | 2,03 | -2,26% | 9.451,00 |
| 19.09.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 0,92% | 12.502,00 |
| 18.09.2025 | 2,01 | 2,07 | 2,01 | 2,06 | -3,47% | 13.781,00 |
| 17.09.2025 | 2,14 | 2,14 | 2,13 | 2,14 | 2,84% | 30.298,00 |
| 16.09.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 2,37% | 10.315,00 |
| 15.09.2025 | 2,00 | 2,03 | 2,00 | 2,03 | -0,10% | 20.449,00 |
| 12.09.2025 | 2,04 | 2,04 | 2,00 | 2,03 | -0,78% | 20.089,00 |
| 10.09.2025 | 2,07 | 2,07 | 2,05 | 2,05 | -0,80% | 38.428,00 |
| 09.09.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 1,45% | 12.210,00 |
| 05.09.2025 | 2,03 | 2,05 | 2,03 | 2,03 | 1,65% | 3.451,00 |
| 04.09.2025 | 2,00 | 2,02 | 2,00 | 2,00 | -2,63% | 55.600,00 |
| 03.09.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -1,58% | 6.470,00 |
| 02.09.2025 | 2,09 | 2,09 | 2,06 | 2,09 | -0,19% | 38.536,00 |
| 01.09.2025 | 2,09 | 2,13 | 2,09 | 2,09 | -3,64% | 7.504,00 |
| 29.08.2025 | 2,16 | 2,17 | 2,16 | 2,17 | 2,41% | 21.527,00 |
| 28.08.2025 | 2,09 | 2,12 | 2,09 | 2,12 | 1,10% | 27.690,00 |
| 27.08.2025 | 2,15 | 2,15 | 2,10 | 2,10 | -1,27% | 22.585,00 |
| 26.08.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -2,17% | 5.229,00 |
| 25.08.2025 | 2,14 | 2,17 | 2,14 | 2,17 | -0,28% | 6.479,00 |
| 22.08.2025 | 2,17 | 2,19 | 2,17 | 2,18 | -0,37% | 26.000,00 |
| 21.08.2025 | 2,18 | 2,18 | 2,15 | 2,18 | -0,64% | 29.659,00 |
| 20.08.2025 | 2,19 | 2,22 | 2,19 | 2,20 | -1,43% | 7.850,00 |
| 19.08.2025 | 2,22 | 2,25 | 2,22 | 2,23 | 2,39% | 115.406,00 |
| 18.08.2025 | 2,15 | 2,18 | 2,15 | 2,18 | 4,51% | 43.505,00 |
| 15.08.2025 | 2,04 | 2,09 | 2,04 | 2,08 | 1,66% | 14.154,00 |
| 14.08.2025 | 2,03 | 2,08 | 2,03 | 2,05 | -2,43% | 28.429,00 |
| 13.08.2025 | 2,08 | 2,13 | 2,08 | 2,10 | -0,52% | 24.873,00 |
| 12.08.2025 | 2,10 | 2,11 | 2,10 | 2,11 | 2,42% | 21.980,00 |
| 11.08.2025 | 2,05 | 2,07 | 2,05 | 2,06 | 1,23% | 8.909,00 |
| 08.08.2025 | 2,03 | 2,04 | 2,00 | 2,04 | 0,84% | 44.194,00 |
| 07.08.2025 | 2,00 | 2,02 | 1,99 | 2,02 | 1,51% | 14.550,00 |
| 06.08.2025 | 2,01 | 2,03 | 1,99 | 1,99 | 0,10% | 14.973,00 |
| 05.08.2025 | 1,98 | 2,02 | 1,98 | 1,99 | 0,30% | 7.547,00 |
| 04.08.2025 | 1,95 | 1,99 | 1,95 | 1,98 | 2,43% | 57.890,00 |
| 01.08.2025 | 1,95 | 1,98 | 1,94 | 1,94 | -1,30% | 27.610,00 |
| 31.07.2025 | 1,96 | 1,99 | 1,96 | 1,96 | -4,18% | 39.238,00 |
| 30.07.2025 | 2,02 | 2,05 | 2,00 | 2,05 | -3,03% | 34.046,00 |
| 29.07.2025 | 2,06 | 2,11 | 2,06 | 2,11 | 0,38% | 29.958,00 |
| 28.07.2025 | 2,05 | 2,10 | 2,04 | 2,10 | 0,14% | 31.789,00 |
| 25.07.2025 | 2,09 | 2,10 | 2,08 | 2,10 | 1,94% | 50.032,00 |
| 24.07.2025 | 2,06 | 2,07 | 2,05 | 2,06 | 1,68% | 7.579,00 |
| 23.07.2025 | 2,01 | 2,04 | 2,01 | 2,03 | 0,00% | 7.300,00 |
| 22.07.2025 | 2,02 | 2,04 | 2,02 | 2,03 | 0,95% | 10.166,00 |
| 21.07.2025 | 2,01 | 2,01 | 1,99 | 2,01 | -2,67% | 92.670,00 |
| 18.07.2025 | 2,05 | 2,09 | 2,05 | 2,06 | 0,05% | 32.952,00 |
| 17.07.2025 | 2,09 | 2,09 | 2,06 | 2,06 | 3,05% | 66.118,00 |
| 16.07.2025 | 2,00 | 2,01 | 1,96 | 2,00 | -2,39% | 27.439,00 |
| 15.07.2025 | 1,96 | 2,05 | 1,96 | 2,05 | 4,65% | 16.078,00 |
| 14.07.2025 | 1,92 | 1,97 | 1,92 | 1,96 | 2,41% | 2.857,00 |
| 11.07.2025 | 1,90 | 1,94 | 1,90 | 1,91 | -0,47% | 960,00 |
| 10.07.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 4,01% | 14.075,00 |
| 09.07.2025 | 1,82 | 1,86 | 1,82 | 1,85 | 3,24% | 14.450,00 |
| 08.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,00% | 750,00 |
| 07.07.2025 | 1,76 | 1,77 | 1,74 | 1,75 | 0,23% | 23.227,00 |
| 04.07.2025 | 1,75 | 1,77 | 1,75 | 1,75 | -0,74% | 17.300,00 |
| 03.07.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,60% | 2.300,00 |
| 02.07.2025 | 1,73 | 1,76 | 1,73 | 1,75 | 0,55% | 17.507,00 |
| 01.07.2025 | 1,74 | 1,75 | 1,72 | 1,74 | 0,11% | 43.996,00 |
| 30.06.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 0,69% | 8.531,00 |
| 27.06.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -0,58% | 43.500,00 |
| 26.06.2025 | 1,76 | 1,77 | 1,74 | 1,74 | -5,49% | 36.756,00 |
| 25.06.2025 | 1,85 | 1,86 | 1,84 | 1,84 | -2,18% | 19.036,00 |
| 24.06.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 4,16% | 46.801,00 |
| 23.06.2025 | 1,83 | 1,83 | 1,79 | 1,81 | 0,95% | 43.629,00 |
| 20.06.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 1,13% | 23.409,00 |
| 19.06.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -2,00% | 12.638,00 |
| 18.06.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 0,22% | 3.210,00 |
| 17.06.2025 | 1,79 | 1,81 | 1,78 | 1,80 | -1,26% | 74.900,00 |
| 16.06.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 1,84% | 37.057,00 |
| 13.06.2025 | 1,77 | 1,81 | 1,77 | 1,79 | -3,24% | 14.111,00 |
| 12.06.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -3,90% | 34.492,00 |
| 11.06.2025 | 1,92 | 1,95 | 1,92 | 1,93 | -1,79% | 13.626,00 |
| 10.06.2025 | 1,91 | 1,96 | 1,91 | 1,96 | -0,10% | 12.803,00 |
| 09.06.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -2,49% | 20.454,00 |
| 06.06.2025 | 1,99 | 2,01 | 1,99 | 2,01 | -1,37% | 1.525,00 |
| 05.06.2025 | 1,99 | 2,05 | 1,99 | 2,04 | -0,49% | 44.046,00 |
| 04.06.2025 | 2,03 | 2,05 | 2,03 | 2,05 | 3,54% | 26.558,00 |
| 03.06.2025 | 1,98 | 2,00 | 1,96 | 1,98 | 1,54% | 28.753,00 |
| 02.06.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 1,04% | 2.400,00 |
| 30.05.2025 | 1,96 | 1,96 | 1,93 | 1,93 | -1,68% | 30.500,00 |
| 29.05.2025 | 2,01 | 2,05 | 1,96 | 1,96 | -1,06% | 12.090,00 |
| 28.05.2025 | 2,01 | 2,01 | 1,95 | 1,98 | -2,31% | 520.699,00 |
| 27.05.2025 | 2,00 | 2,04 | 2,00 | 2,03 | -3,29% | 8.749,00 |
| 26.05.2025 | 2,07 | 2,11 | 2,06 | 2,10 | -6,67% | 60.236,00 |
| 23.05.2025 | 2,27 | 2,29 | 2,15 | 2,25 | -1,32% | 51.954,00 |
| 22.05.2025 | 2,25 | 2,29 | 2,25 | 2,28 | -0,61% | 37.541,00 |
| 21.05.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 3,24% | 37.615,00 |
| 20.05.2025 | 2,22 | 2,24 | 2,20 | 2,22 | 1,60% | 110.882,00 |
| 19.05.2025 | 2,22 | 2,22 | 2,19 | 2,19 | -2,45% | 26.052,00 |
| 16.05.2025 | 2,26 | 2,26 | 2,24 | 2,24 | 1,91% | 62.844,00 |
| 15.05.2025 | 2,20 | 2,24 | 2,20 | 2,20 | 0,96% | 88.860,00 |
| 14.05.2025 | 2,20 | 2,20 | 2,17 | 2,18 | 1,59% | 12.502,00 |