1,759€
-0,21%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 2,13 | 2,18 | 2,13 | 2,15 | -0,74% | 17.581,00 |
| 12.05.2025 | 2,12 | 2,20 | 2,12 | 2,16 | 3,94% | 117.795,00 |
| 09.05.2025 | 2,06 | 2,10 | 2,06 | 2,08 | 3,43% | 49.130,00 |
| 08.05.2025 | 1,96 | 2,01 | 1,96 | 2,01 | 4,93% | 35.753,00 |
| 07.05.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 1,64% | 430,00 |
| 06.05.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -0,97% | 45.944,00 |
| 05.05.2025 | 1,92 | 1,92 | 1,88 | 1,90 | 0,37% | 38.581,00 |
| 02.05.2025 | 1,91 | 1,91 | 1,88 | 1,90 | 2,82% | 10.670,00 |
| 30.04.2025 | 1,86 | 1,87 | 1,84 | 1,84 | -0,81% | 14.285,00 |
| 29.04.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 4,20% | 13.338,00 |
| 28.04.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -0,89% | 11.600,00 |
| 25.04.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -1,59% | 2.201,00 |
| 24.04.2025 | 1,77 | 1,83 | 1,77 | 1,83 | -1,14% | 18.100,00 |
| 23.04.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 4,11% | 60.750,00 |
| 22.04.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 2,13% | 28.177,00 |
| 17.04.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -2,36% | 51.316,00 |
| 16.04.2025 | 1,77 | 1,78 | 1,75 | 1,78 | -4,12% | 28.470,00 |
| 15.04.2025 | 1,84 | 1,89 | 1,84 | 1,86 | -1,67% | 35.009,00 |
| 14.04.2025 | 1,87 | 1,89 | 1,86 | 1,89 | 5,00% | 23.598,00 |
| 11.04.2025 | 1,81 | 1,81 | 1,76 | 1,80 | 3,69% | 26.610,00 |
| 10.04.2025 | 1,80 | 1,80 | 1,67 | 1,74 | 5,85% | 45.300,00 |
| 09.04.2025 | 1,62 | 1,68 | 1,60 | 1,64 | 5,81% | 42.629,00 |
| 08.04.2025 | 1,64 | 1,66 | 1,55 | 1,55 | -0,51% | 75.200,00 |
| 07.04.2025 | 1,57 | 1,65 | 1,52 | 1,56 | -12,77% | 263.053,00 |
| 04.04.2025 | 1,94 | 1,96 | 1,78 | 1,79 | -9,34% | 116.205,00 |
| 03.04.2025 | 1,97 | 1,99 | 1,95 | 1,97 | -3,90% | 30.577,00 |
| 02.04.2025 | 2,03 | 2,05 | 2,03 | 2,05 | 2,91% | 34.900,00 |
| 01.04.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 1,87% | 19.083,00 |
| 31.03.2025 | 1,93 | 1,98 | 1,93 | 1,96 | 0,80% | 17.657,00 |
| 28.03.2025 | 2,00 | 2,00 | 1,94 | 1,94 | -4,06% | 87.520,00 |
| 27.03.2025 | 2,03 | 2,03 | 2,02 | 2,02 | -1,61% | 21.300,00 |
| 26.03.2025 | 2,04 | 2,06 | 2,03 | 2,06 | 2,14% | 5.200,00 |
| 25.03.2025 | 2,00 | 2,01 | 1,98 | 2,01 | -3,36% | 31.785,00 |
| 24.03.2025 | 2,06 | 2,10 | 2,06 | 2,08 | 0,92% | 13.070,00 |
| 21.03.2025 | 2,09 | 2,09 | 2,04 | 2,06 | -3,91% | 12.675,00 |
| 20.03.2025 | 2,15 | 2,16 | 2,13 | 2,15 | 1,56% | 45.480,00 |
| 19.03.2025 | 2,11 | 2,13 | 2,11 | 2,11 | 1,05% | 15.228,00 |
| 18.03.2025 | 2,10 | 2,12 | 2,09 | 2,09 | 0,97% | 118.768,00 |
| 17.03.2025 | 2,08 | 2,08 | 2,02 | 2,07 | -1,19% | 20.512,00 |
| 14.03.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 3,10% | 16.895,00 |
| 13.03.2025 | 2,02 | 2,04 | 1,99 | 2,03 | -0,97% | 26.150,00 |
| 12.03.2025 | 2,03 | 2,08 | 2,03 | 2,05 | 1,18% | 26.218,00 |
| 11.03.2025 | 2,01 | 2,04 | 2,01 | 2,03 | 1,00% | 323.486,00 |
| 10.03.2025 | 2,04 | 2,04 | 2,00 | 2,01 | -4,47% | 47.696,00 |
| 07.03.2025 | 2,09 | 2,11 | 2,09 | 2,10 | -1,91% | 13.810,00 |
| 06.03.2025 | 2,10 | 2,15 | 2,10 | 2,15 | 2,29% | 16.797,00 |
| 05.03.2025 | 2,11 | 2,11 | 2,06 | 2,10 | 0,33% | 45.581,00 |
| 04.03.2025 | 2,07 | 2,09 | 2,02 | 2,09 | -3,91% | 149.896,00 |
| 03.03.2025 | 2,21 | 2,22 | 2,18 | 2,18 | -0,50% | 110.663,00 |
| 28.02.2025 | 2,18 | 2,20 | 2,15 | 2,19 | -6,78% | 38.071,00 |
| 27.02.2025 | 2,34 | 2,35 | 2,29 | 2,35 | 6,69% | 107.943,00 |
| 26.02.2025 | 2,20 | 2,20 | 2,17 | 2,20 | 0,32% | 73.983,00 |
| 25.02.2025 | 2,18 | 2,20 | 2,18 | 2,19 | 4,53% | 97.622,00 |
| 24.02.2025 | 2,14 | 2,16 | 2,10 | 2,10 | -2,96% | 89.766,00 |
| 21.02.2025 | 2,13 | 2,16 | 2,12 | 2,16 | -1,32% | 48.296,00 |
| 20.02.2025 | 2,13 | 2,19 | 2,13 | 2,19 | 0,18% | 85.567,00 |
| 19.02.2025 | 2,19 | 2,20 | 2,18 | 2,19 | 1,25% | 70.032,00 |
| 18.02.2025 | 2,14 | 2,18 | 2,13 | 2,16 | 3,65% | 623.686,00 |
| 17.02.2025 | 2,08 | 2,08 | 2,07 | 2,08 | -0,38% | 22.072,00 |
| 14.02.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 4,29% | 268.150,00 |
| 13.02.2025 | 2,08 | 2,08 | 2,00 | 2,00 | -4,34% | 32.515,00 |
| 12.02.2025 | 2,10 | 2,10 | 2,06 | 2,10 | 6,59% | 722.359,00 |