1,819€
-1,50%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -0,11% | 18.261,00 |
| 20.02.2026 | 1,83 | 1,85 | 1,82 | 1,85 | 0,74% | 26.900,00 |
| 19.02.2026 | 1,83 | 1,84 | 1,82 | 1,84 | 0,80% | 20.132,00 |
| 18.02.2026 | 1,83 | 1,83 | 1,81 | 1,82 | 0,33% | 9.822,00 |
| 17.02.2026 | 1,82 | 1,83 | 1,81 | 1,82 | -0,44% | 50.364,00 |
| 16.02.2026 | 1,82 | 1,83 | 1,81 | 1,82 | -0,11% | 19.365,00 |
| 13.02.2026 | 1,84 | 1,84 | 1,82 | 1,83 | 1,39% | 13.135,00 |
| 12.02.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -0,33% | 17.667,00 |
| 11.02.2026 | 1,80 | 1,84 | 1,80 | 1,81 | 0,89% | 32.470,00 |
| 10.02.2026 | 1,79 | 1,79 | 1,76 | 1,79 | 0,00% | 10.200,00 |
| 09.02.2026 | 1,82 | 1,82 | 1,77 | 1,79 | 2,52% | 20.600,00 |
| 06.02.2026 | 1,76 | 1,78 | 1,75 | 1,75 | 0,11% | 46.099,00 |
| 05.02.2026 | 1,74 | 1,76 | 1,74 | 1,74 | 1,19% | 23.723,00 |
| 04.02.2026 | 1,72 | 1,74 | 1,71 | 1,72 | 1,38% | 12.803,00 |
| 03.02.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -1,16% | 62.404,00 |
| 02.02.2026 | 1,72 | 1,72 | 1,70 | 1,72 | -0,98% | 32.345,00 |
| 30.01.2026 | 1,74 | 1,74 | 1,72 | 1,74 | -2,96% | 8.315,00 |
| 29.01.2026 | 1,78 | 1,80 | 1,78 | 1,79 | 0,17% | 19.940,00 |
| 28.01.2026 | 1,78 | 1,80 | 1,78 | 1,79 | 0,96% | 19.685,00 |
| 27.01.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -1,56% | 50.715,00 |
| 26.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,91% | 25.982,00 |
| 23.01.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -0,27% | 10.865,00 |
| 22.01.2026 | 1,81 | 1,84 | 1,81 | 1,84 | -0,11% | 10.535,00 |
| 21.01.2026 | 1,82 | 1,84 | 1,82 | 1,84 | 0,05% | 18.560,00 |
| 20.01.2026 | 1,84 | 1,84 | 1,83 | 1,84 | -1,55% | 7.870,00 |
| 19.01.2026 | 1,86 | 1,88 | 1,86 | 1,87 | -1,89% | 39.144,00 |
| 16.01.2026 | 1,91 | 1,91 | 1,89 | 1,90 | 0,21% | 12.410,00 |
| 15.01.2026 | 1,89 | 1,91 | 1,89 | 1,90 | 2,40% | 48.883,00 |
| 14.01.2026 | 1,87 | 1,88 | 1,86 | 1,86 | -1,15% | 30.645,00 |
| 13.01.2026 | 1,88 | 1,90 | 1,88 | 1,88 | 0,11% | 50.631,00 |
| 12.01.2026 | 1,87 | 1,88 | 1,84 | 1,88 | -1,26% | 53.901,00 |
| 09.01.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -0,78% | 1.850,00 |
| 08.01.2026 | 1,88 | 1,91 | 1,88 | 1,91 | -0,31% | 12.000,00 |
| 07.01.2026 | 1,90 | 1,93 | 1,90 | 1,92 | -1,82% | 20.080,00 |
| 06.01.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 1,58% | 4.672,00 |
| 05.01.2026 | 1,96 | 1,96 | 1,93 | 1,93 | -2,38% | 94.791,00 |
| 02.01.2026 | 1,97 | 1,99 | 1,97 | 1,97 | 0,61% | 5.752,00 |
| 30.12.2025 | 1,94 | 1,96 | 1,94 | 1,96 | 4,70% | 20.771,00 |
| 29.12.2025 | 1,90 | 1,94 | 1,87 | 1,87 | 1,13% | 38.530,00 |
| 23.12.2025 | 1,83 | 1,86 | 1,83 | 1,85 | 0,54% | 30.919,00 |
| 22.12.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -0,38% | 19.766,00 |
| 19.12.2025 | 1,84 | 1,87 | 1,84 | 1,85 | 0,98% | 3.400,00 |
| 18.12.2025 | 1,85 | 1,86 | 1,83 | 1,83 | -0,27% | 19.300,00 |
| 17.12.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 0,55% | 27.116,00 |
| 16.12.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -2,77% | 49.646,00 |
| 15.12.2025 | 1,88 | 1,92 | 1,88 | 1,88 | -2,80% | 14.098,00 |
| 12.12.2025 | 1,93 | 1,96 | 1,93 | 1,93 | 0,63% | 14.728,00 |
| 11.12.2025 | 1,92 | 1,92 | 1,88 | 1,92 | -1,56% | 40.300,00 |
| 10.12.2025 | 1,95 | 1,95 | 1,93 | 1,95 | 1,27% | 11.764,00 |
| 09.12.2025 | 1,94 | 1,94 | 1,92 | 1,93 | -1,28% | 20.388,00 |
| 08.12.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 1,56% | 11.306,00 |
| 05.12.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 0,76% | 23.650,00 |
| 04.12.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 1,14% | 31.339,00 |
| 03.12.2025 | 1,86 | 1,88 | 1,86 | 1,88 | -0,48% | 13.305,00 |
| 02.12.2025 | 1,92 | 1,92 | 1,87 | 1,89 | -1,28% | 43.989,00 |
| 01.12.2025 | 1,91 | 1,92 | 1,89 | 1,92 | 1,72% | 47.426,00 |
| 28.11.2025 | 1,88 | 1,89 | 1,87 | 1,89 | -0,21% | 8.443,00 |
| 27.11.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 1,02% | 4.321,00 |
| 26.11.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -0,05% | 20.730,00 |
| 25.11.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -0,95% | 5.000,00 |
| 24.11.2025 | 1,88 | 1,89 | 1,86 | 1,89 | 1,50% | 16.566,00 |
| 21.11.2025 | 1,85 | 1,88 | 1,83 | 1,86 | -1,01% | 13.496,00 |
| 20.11.2025 | 1,88 | 1,90 | 1,88 | 1,88 | 0,11% | 20.620,00 |
| 19.11.2025 | 1,91 | 1,91 | 1,88 | 1,88 | 0,27% | 7.531,00 |
| 18.11.2025 | 1,90 | 1,93 | 1,85 | 1,87 | -3,95% | 80.758,00 |
| 17.11.2025 | 1,91 | 1,95 | 1,90 | 1,95 | 0,93% | 156.560,00 |
| 14.11.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -1,23% | 8.730,00 |
| 13.11.2025 | 2,00 | 2,00 | 1,95 | 1,96 | -1,46% | 19.090,00 |
| 12.11.2025 | 1,99 | 1,99 | 1,96 | 1,99 | -0,80% | 9.998,00 |
| 11.11.2025 | 2,00 | 2,02 | 2,00 | 2,00 | 0,86% | 8.853,00 |
| 10.11.2025 | 2,02 | 2,02 | 1,97 | 1,98 | 1,69% | 25.157,00 |
| 07.11.2025 | 1,97 | 1,98 | 1,95 | 1,95 | -2,35% | 18.485,00 |
| 06.11.2025 | 2,00 | 2,01 | 1,98 | 2,00 | -0,25% | 18.099,00 |
| 05.11.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 1,42% | 13.929,00 |
| 04.11.2025 | 1,95 | 1,98 | 1,95 | 1,98 | -1,00% | 30.811,00 |
| 03.11.2025 | 2,01 | 2,02 | 1,95 | 2,00 | -2,64% | 74.199,00 |
| 31.10.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -1,01% | 4.364,00 |
| 30.10.2025 | 2,07 | 2,09 | 2,07 | 2,07 | -1,43% | 4.261,00 |
| 29.10.2025 | 2,09 | 2,10 | 2,08 | 2,10 | 0,82% | 17.915,00 |
| 28.10.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -1,33% | 19.200,00 |
| 27.10.2025 | 2,13 | 2,13 | 2,11 | 2,11 | -1,91% | 14.391,00 |
| 24.10.2025 | 2,15 | 2,16 | 2,15 | 2,15 | -0,37% | 18.566,00 |
| 23.10.2025 | 2,15 | 2,16 | 2,15 | 2,16 | 0,28% | 16.750,00 |
| 22.10.2025 | 2,17 | 2,17 | 2,15 | 2,15 | -0,83% | 21.511,00 |
| 21.10.2025 | 2,19 | 2,20 | 2,17 | 2,17 | 2,40% | 35.279,00 |
| 20.10.2025 | 2,08 | 2,13 | 2,08 | 2,12 | 2,96% | 75.699,00 |
| 17.10.2025 | 2,04 | 2,06 | 2,03 | 2,06 | -1,76% | 32.316,00 |
| 16.10.2025 | 2,10 | 2,15 | 2,10 | 2,10 | -0,24% | 58.833,00 |
| 15.10.2025 | 2,11 | 2,13 | 2,10 | 2,10 | 3,14% | 7.945,00 |
| 14.10.2025 | 2,08 | 2,08 | 2,02 | 2,04 | -2,44% | 28.001,00 |
| 13.10.2025 | 2,04 | 2,10 | 2,04 | 2,09 | 4,45% | 54.045,00 |
| 10.10.2025 | 2,10 | 2,12 | 1,97 | 2,00 | -6,67% | 44.966,00 |
| 09.10.2025 | 2,14 | 2,18 | 2,13 | 2,14 | 0,42% | 44.630,00 |
| 08.10.2025 | 2,14 | 2,16 | 2,13 | 2,13 | 2,55% | 49.951,00 |
| 07.10.2025 | 2,06 | 2,11 | 2,06 | 2,08 | 0,87% | 8.976,00 |
| 06.10.2025 | 2,11 | 2,11 | 2,05 | 2,06 | -1,67% | 124.970,00 |
| 03.10.2025 | 2,07 | 2,14 | 2,07 | 2,10 | -2,60% | 31.694,00 |
| 02.10.2025 | 2,15 | 2,17 | 2,14 | 2,15 | 0,61% | 17.926,00 |
| 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 |