2,064€
3,64%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,04 | 2,07 | 2,03 | 2,06 | 3,64% | 18.000,00 |
| 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 |
| 11.02.2025 | 1,97 | 1,99 | 1,96 | 1,97 | -9,84% | 922.471,00 |
| 10.02.2025 | 2,19 | 2,20 | 2,15 | 2,18 | 0,46% | 1.318.052,00 |
| 07.02.2025 | 2,17 | 2,18 | 2,12 | 2,17 | 9,65% | 1.706.910,00 |
| 06.02.2025 | 1,99 | 2,01 | 1,98 | 1,98 | 4,30% | 626.504,00 |
| 05.02.2025 | 1,90 | 1,91 | 1,88 | 1,90 | -2,39% | 254.031,00 |
| 04.02.2025 | 1,96 | 1,98 | 1,94 | 1,94 | 5,02% | 176.183,00 |
| 03.02.2025 | 1,82 | 1,85 | 1,80 | 1,85 | 4,87% | 125.246,00 |
| 31.01.2025 | 1,79 | 1,80 | 1,75 | 1,77 | -0,84% | 219.155,00 |
| 30.01.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 0,51% | 63.470,00 |
| 29.01.2025 | 1,74 | 1,78 | 1,74 | 1,77 | 1,20% | 50.221,00 |
| 28.01.2025 | 1,74 | 1,76 | 1,74 | 1,75 | -0,57% | 47.348,00 |
| 27.01.2025 | 1,76 | 1,76 | 1,74 | 1,76 | -0,51% | 311.979,00 |
| 24.01.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 1,49% | 47.960,00 |
| 23.01.2025 | 1,73 | 1,75 | 1,73 | 1,74 | -0,51% | 12.618,00 |
| 22.01.2025 | 1,74 | 1,77 | 1,74 | 1,75 | -2,67% | 19.840,00 |
| 21.01.2025 | 1,81 | 1,83 | 1,80 | 1,80 | 1,93% | 65.804,00 |
| 20.01.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,67% | 78.921,00 |
| 17.01.2025 | 1,77 | 1,80 | 1,76 | 1,78 | 1,60% | 42.324,00 |
| 16.01.2025 | 1,74 | 1,77 | 1,74 | 1,75 | 2,94% | 13.386,00 |
| 15.01.2025 | 1,70 | 1,70 | 1,68 | 1,70 | -1,45% | 33.276,00 |
| 14.01.2025 | 1,74 | 1,75 | 1,73 | 1,73 | 1,23% | 53.629,00 |
| 13.01.2025 | 1,70 | 1,70 | 1,69 | 1,70 | -0,64% | 13.600,00 |
| 10.01.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -1,21% | 3.919,00 |
| 09.01.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 1,28% | 34.865,00 |
| 08.01.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -0,58% | 19.726,00 |
| 07.01.2025 | 1,72 | 1,74 | 1,72 | 1,72 | -2,60% | 50.173,00 |
| 06.01.2025 | 1,77 | 1,78 | 1,76 | 1,77 | 0,00% | 10.814,00 |
| 03.01.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 0,08% | 21.413,00 |
| 02.01.2025 | 1,73 | 1,77 | 1,73 | 1,77 | -1,20% | 44.576,00 |
| 30.12.2024 | 1,80 | 1,81 | 1,79 | 1,79 | -3,19% | 22.660,00 |
| 27.12.2024 | 1,85 | 1,86 | 1,83 | 1,85 | -1,12% | 35.210,00 |
| 23.12.2024 | 1,85 | 1,87 | 1,85 | 1,87 | -0,90% | 18.062,00 |
| 20.12.2024 | 1,89 | 1,89 | 1,85 | 1,89 | -0,53% | 101.800,00 |
| 19.12.2024 | 1,90 | 1,91 | 1,90 | 1,90 | -0,71% | 65.652,00 |
| 18.12.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 2,44% | 212.152,00 |
| 17.12.2024 | 1,85 | 1,87 | 1,83 | 1,87 | 1,52% | 62.306,00 |
| 16.12.2024 | 1,83 | 1,85 | 1,83 | 1,84 | -1,34% | 53.840,00 |
| 13.12.2024 | 1,87 | 1,89 | 1,86 | 1,86 | -4,61% | 35.150,00 |
| 12.12.2024 | 1,96 | 1,97 | 1,95 | 1,95 | 0,62% | 70.350,00 |
| 11.12.2024 | 1,93 | 1,95 | 1,92 | 1,94 | 1,57% | 24.703,00 |
| 10.12.2024 | 1,93 | 1,93 | 1,90 | 1,91 | -1,01% | 50.771,00 |
| 09.12.2024 | 1,80 | 1,96 | 1,79 | 1,93 | 8,64% | 191.003,00 |
| 06.12.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 1,49% | 34.500,00 |
| 05.12.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 0,23% | 53.201,00 |
| 04.12.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,80% | 34.635,00 |
| 03.12.2024 | 1,76 | 1,77 | 1,75 | 1,76 | 0,31% | 83.692,00 |
| 02.12.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 4,81% | 158.283,00 |
| 29.11.2024 | 1,66 | 1,69 | 1,66 | 1,67 | -0,65% | 60.288,00 |
| 28.11.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 6,65% | 19.074,00 |
| 27.11.2024 | 1,57 | 1,60 | 1,57 | 1,58 | 0,57% | 39.480,00 |
| 26.11.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,32% | 44.035,00 |
| 25.11.2024 | 1,59 | 1,60 | 1,57 | 1,58 | 0,64% | 15.521,00 |
| 22.11.2024 | 1,58 | 1,60 | 1,55 | 1,57 | -4,63% | 84.614,00 |
| 21.11.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 1,80% | 25.608,00 |
| 20.11.2024 | 1,62 | 1,62 | 1,60 | 1,61 | -1,04% | 22.963,00 |
| 19.11.2024 | 1,63 | 1,66 | 1,62 | 1,63 | -2,77% | 38.471,00 |
| 18.11.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 5,04% | 13.981,00 |
| 15.11.2024 | 1,62 | 1,62 | 1,59 | 1,60 | -6,12% | 33.944,00 |
| 14.11.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,92% | 30.354,00 |
| 13.11.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -1,14% | 34.211,00 |
| 12.11.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -1,96% | 35.806,00 |
| 11.11.2024 | 1,76 | 1,77 | 1,74 | 1,74 | -0,40% | 34.675,00 |
| 08.11.2024 | 1,74 | 1,77 | 1,73 | 1,75 | 0,29% | 32.790,00 |
| 07.11.2024 | 1,71 | 1,74 | 1,70 | 1,74 | 1,75% | 92.578,00 |