1,903€
-0,69%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,89 | 1,92 | 1,89 | 1,90 | -0,78% | 8.162,00 |
| 03.09.2026 | 1,87 | 1,92 | 1,87 | 1,92 | 1,54% | 5.157,00 |
| 02.09.2026 | 1,90 | 1,90 | 1,84 | 1,89 | -2,88% | 27.755,00 |
| 01.09.2026 | 1,91 | 1,95 | 1,91 | 1,94 | 0,65% | 6.470,00 |
| 31.08.2026 | 1,95 | 1,95 | 1,93 | 1,93 | -3,14% | 52.220,00 |
| 28.08.2026 | 1,97 | 1,99 | 1,97 | 1,99 | -0,35% | 3.593,00 |
| 27.08.2026 | 2,00 | 2,02 | 2,00 | 2,00 | -1,86% | 1.495,00 |
| 26.08.2026 | 2,04 | 2,04 | 2,00 | 2,04 | -1,07% | 4.215,00 |
| 25.08.2026 | 2,04 | 2,07 | 2,04 | 2,06 | 1,01% | 7.440,00 |
| 24.08.2026 | 2,04 | 2,05 | 2,03 | 2,04 | 0,42% | 17.415,00 |
| 21.08.2026 | 2,01 | 2,04 | 2,01 | 2,03 | 0,99% | 6.975,00 |
| 20.08.2026 | 2,01 | 2,04 | 2,01 | 2,01 | 1,26% | 2.776,00 |
| 19.08.2026 | 1,97 | 1,99 | 1,95 | 1,99 | -1,68% | 50.493,00 |
| 18.08.2026 | 2,03 | 2,04 | 1,98 | 2,02 | -2,13% | 16.022,00 |
| 17.08.2026 | 2,06 | 2,07 | 2,04 | 2,06 | 3,56% | 22.597,00 |
| 14.08.2026 | 1,97 | 2,01 | 1,97 | 1,99 | -0,35% | 6.805,00 |
| 13.08.2026 | 2,00 | 2,01 | 1,98 | 2,00 | 0,00% | 10.320,00 |
| 12.08.2026 | 2,01 | 2,01 | 1,98 | 2,00 | -0,55% | 25.456,00 |
| 11.08.2026 | 2,01 | 2,03 | 2,01 | 2,01 | -3,41% | 5.185,00 |
| 10.08.2026 | 2,10 | 2,11 | 2,08 | 2,08 | 0,19% | 39.640,00 |
| 07.08.2026 | 2,01 | 2,08 | 2,01 | 2,08 | 0,87% | 21.975,00 |
| 06.08.2026 | 2,11 | 2,11 | 2,06 | 2,06 | -4,54% | 23.272,00 |
| 05.08.2026 | 2,12 | 2,16 | 2,12 | 2,16 | 1,55% | 1.505,00 |
| 04.08.2026 | 2,12 | 2,14 | 2,12 | 2,13 | -2,61% | 405,00 |
| 03.08.2026 | 2,15 | 2,18 | 2,15 | 2,18 | -0,95% | 17.632,00 |
| 31.07.2026 | 2,17 | 2,21 | 2,17 | 2,20 | -3,12% | 1.325,00 |
| 30.07.2026 | 2,25 | 2,27 | 2,25 | 2,27 | 1,29% | 3.600,00 |
| 29.07.2026 | 2,23 | 2,28 | 2,23 | 2,25 | 4,71% | 30.100,00 |
| 28.07.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 2,10% | 57.060,00 |
| 27.07.2026 | 2,12 | 2,12 | 2,10 | 2,10 | -1,22% | 14.937,00 |
| 24.07.2026 | 2,12 | 2,13 | 2,12 | 2,13 | 3,05% | 5.185,00 |
| 23.07.2026 | 2,03 | 2,07 | 2,03 | 2,06 | 3,05% | 4.732,00 |
| 22.07.2026 | 2,01 | 2,03 | 1,98 | 2,00 | -4,21% | 39.585,00 |
| 21.07.2026 | 2,10 | 2,10 | 2,07 | 2,09 | 0,34% | 11.982,00 |
| 20.07.2026 | 2,07 | 2,08 | 2,07 | 2,08 | 1,12% | 14.000,00 |
| 17.07.2026 | 2,05 | 2,06 | 2,05 | 2,06 | -5,81% | 9.185,00 |
| 16.07.2026 | 2,15 | 2,19 | 2,15 | 2,19 | 5,65% | 21.320,00 |
| 15.07.2026 | 2,04 | 2,07 | 2,04 | 2,07 | 0,83% | 17.856,00 |
| 14.07.2026 | 2,03 | 2,05 | 2,03 | 2,05 | 0,83% | 5.277,00 |
| 13.07.2026 | 2,04 | 2,04 | 2,02 | 2,04 | -1,83% | 3.300,00 |
| 10.07.2026 | 2,09 | 2,09 | 2,07 | 2,07 | 1,92% | 9.095,00 |
| 09.07.2026 | 2,04 | 2,05 | 2,02 | 2,04 | -3,60% | 37.220,00 |
| 08.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -1,12% | 1.360,00 |
| 07.07.2026 | 2,14 | 2,15 | 2,12 | 2,14 | 3,09% | 6.122,00 |
| 06.07.2026 | 2,09 | 2,09 | 2,07 | 2,07 | 0,24% | 6.983,00 |
| 03.07.2026 | 1,99 | 2,07 | 1,99 | 2,07 | 5,95% | 5.080,00 |
| 02.07.2026 | 1,92 | 1,97 | 1,92 | 1,95 | 2,63% | 4.873,00 |
| 01.07.2026 | 1,87 | 1,90 | 1,86 | 1,90 | 1,06% | 36.217,00 |
| 30.06.2026 | 1,88 | 1,90 | 1,88 | 1,88 | -1,62% | 8.837,00 |
| 29.06.2026 | 1,91 | 1,91 | 1,87 | 1,91 | -0,47% | 8.420,00 |
| 26.06.2026 | 1,92 | 1,92 | 1,91 | 1,92 | -1,15% | 4.250,00 |
| 25.06.2026 | 1,93 | 1,94 | 1,92 | 1,94 | -2,39% | 8.335,00 |
| 24.06.2026 | 1,96 | 1,99 | 1,96 | 1,99 | -0,95% | 13.950,00 |
| 23.06.2026 | 1,96 | 2,01 | 1,95 | 2,01 | 1,88% | 2.190,00 |
| 22.06.2026 | 1,93 | 1,97 | 1,93 | 1,97 | -5,10% | 11.128,00 |
| 19.06.2026 | 2,06 | 2,08 | 2,06 | 2,08 | 0,39% | 1.600,00 |
| 18.06.2026 | 2,03 | 2,08 | 2,03 | 2,07 | -1,90% | 11.516,00 |
| 17.06.2026 | 2,10 | 2,11 | 2,08 | 2,11 | -1,86% | 17.261,00 |
| 16.06.2026 | 2,19 | 2,19 | 2,14 | 2,15 | -2,71% | 52.108,00 |
| 15.06.2026 | 2,21 | 2,21 | 2,19 | 2,21 | 4,05% | 22.872,00 |
| 12.06.2026 | 2,10 | 2,13 | 2,10 | 2,12 | -0,70% | 17.711,00 |
| 11.06.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 0,90% | 1.600,00 |
| 10.06.2026 | 2,10 | 2,15 | 2,10 | 2,12 | 3,92% | 11.250,00 |
| 09.06.2026 | 2,03 | 2,06 | 2,03 | 2,04 | 2,00% | 17.624,00 |
| 08.06.2026 | 2,01 | 2,01 | 1,99 | 2,00 | -1,96% | 35.477,00 |
| 05.06.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 0,00% | 19.767,00 |
| 04.06.2026 | 2,03 | 2,05 | 2,03 | 2,04 | -0,87% | 2.800,00 |
| 03.06.2026 | 2,05 | 2,08 | 2,04 | 2,06 | 0,00% | 14.745,00 |
| 02.06.2026 | 2,03 | 2,09 | 2,03 | 2,06 | -0,44% | 52.860,00 |
| 01.06.2026 | 2,10 | 2,10 | 2,07 | 2,07 | 0,24% | 3.634,00 |
| 29.05.2026 | 2,03 | 2,07 | 2,03 | 2,06 | -0,39% | 14.342,00 |
| 28.05.2026 | 2,05 | 2,09 | 2,05 | 2,07 | -1,87% | 54.500,00 |
| 27.05.2026 | 2,09 | 2,11 | 2,07 | 2,11 | -0,45% | 31.730,00 |
| 26.05.2026 | 2,11 | 2,12 | 2,11 | 2,12 | -0,05% | 59.838,00 |
| 25.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,30% | 5.230,00 |
| 22.05.2026 | 2,13 | 2,15 | 2,13 | 2,15 | 0,80% | 20.146,00 |
| 21.05.2026 | 2,13 | 2,15 | 2,13 | 2,13 | -2,69% | 14.475,00 |
| 20.05.2026 | 2,18 | 2,20 | 2,18 | 2,19 | 0,50% | 9.554,00 |
| 19.05.2026 | 2,19 | 2,23 | 2,18 | 2,18 | -2,42% | 45.295,00 |
| 18.05.2026 | 2,25 | 2,27 | 2,23 | 2,23 | -6,96% | 57.375,00 |
| 15.05.2026 | 2,35 | 2,40 | 2,35 | 2,40 | 2,65% | 99.180,00 |
| 14.05.2026 | 2,30 | 2,34 | 2,30 | 2,34 | -1,64% | 1.775,00 |
| 13.05.2026 | 2,33 | 2,38 | 2,31 | 2,38 | -1,86% | 5.907,00 |
| 12.05.2026 | 2,46 | 2,46 | 2,41 | 2,42 | -1,14% | 25.240,00 |
| 11.05.2026 | 2,47 | 2,47 | 2,43 | 2,45 | -1,69% | 19.738,00 |
| 08.05.2026 | 2,47 | 2,49 | 2,47 | 2,49 | 2,30% | 4.610,00 |
| 07.05.2026 | 2,43 | 2,46 | 2,43 | 2,44 | -1,18% | 8.700,00 |
| 06.05.2026 | 2,42 | 2,47 | 2,42 | 2,47 | -0,74% | 47.900,00 |
| 05.05.2026 | 2,48 | 2,51 | 2,48 | 2,48 | -1,21% | 24.599,00 |
| 04.05.2026 | 2,50 | 2,51 | 2,48 | 2,51 | 0,96% | 25.540,00 |
| 30.04.2026 | 2,48 | 2,50 | 2,48 | 2,49 | 2,55% | 15.726,00 |
| 29.04.2026 | 2,46 | 2,48 | 2,42 | 2,43 | 2,53% | 13.603,00 |
| 28.04.2026 | 2,38 | 2,38 | 2,36 | 2,37 | -2,75% | 28.200,00 |
| 27.04.2026 | 2,50 | 2,50 | 2,42 | 2,44 | -2,68% | 96.008,00 |
| 24.04.2026 | 2,53 | 2,53 | 2,47 | 2,50 | -3,68% | 57.570,00 |
| 23.04.2026 | 2,60 | 2,60 | 2,57 | 2,60 | -3,80% | 6.485,00 |
| 22.04.2026 | 2,68 | 2,70 | 2,68 | 2,70 | 1,91% | 8.724,00 |
| 21.04.2026 | 2,65 | 2,65 | 2,61 | 2,65 | 2,06% | 6.924,00 |
| 20.04.2026 | 2,63 | 2,63 | 2,59 | 2,60 | -3,31% | 16.507,00 |
| 17.04.2026 | 2,62 | 2,69 | 2,62 | 2,69 | 0,34% | 33.960,00 |