2,162€
-2,16%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 2,65 | 2,68 | 2,65 | 2,68 | 3,16% | 19.197,00 |
| 15.04.2026 | 2,61 | 2,61 | 2,51 | 2,59 | -2,77% | 153.592,00 |
| 14.04.2026 | 2,69 | 2,70 | 2,65 | 2,67 | -1,19% | 65.888,00 |
| 13.04.2026 | 2,73 | 2,73 | 2,70 | 2,70 | -1,10% | 29.381,00 |
| 10.04.2026 | 2,68 | 2,73 | 2,68 | 2,73 | 1,64% | 152.799,00 |
| 09.04.2026 | 2,65 | 2,69 | 2,64 | 2,69 | 3,39% | 98.206,00 |
| 08.04.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 1,86% | 39.681,00 |
| 07.04.2026 | 2,60 | 2,62 | 2,55 | 2,55 | -1,90% | 65.857,00 |
| 02.04.2026 | 2,55 | 2,65 | 2,55 | 2,60 | 8,33% | 261.532,00 |
| 01.04.2026 | 2,39 | 2,43 | 2,38 | 2,40 | 3,49% | 185.051,00 |
| 31.03.2026 | 2,34 | 2,34 | 2,30 | 2,32 | 0,43% | 40.827,00 |
| 30.03.2026 | 2,31 | 2,34 | 2,31 | 2,31 | 2,17% | 72.128,00 |
| 27.03.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -0,83% | 42.423,00 |
| 26.03.2026 | 2,26 | 2,28 | 2,26 | 2,28 | -1,94% | 15.178,00 |
| 25.03.2026 | 2,32 | 2,32 | 2,30 | 2,32 | 2,51% | 47.425,00 |
| 24.03.2026 | 2,28 | 2,31 | 2,24 | 2,27 | 2,35% | 79.681,00 |
| 23.03.2026 | 2,19 | 2,22 | 2,10 | 2,22 | 7,47% | 287.440,00 |
| 20.03.2026 | 2,14 | 2,15 | 2,06 | 2,06 | 3,57% | 338.776,00 |
| 19.03.2026 | 2,03 | 2,03 | 1,99 | 1,99 | 0,00% | 20.750,00 |
| 18.03.2026 | 2,01 | 2,02 | 1,99 | 1,99 | -4,56% | 26.926,00 |
| 17.03.2026 | 2,07 | 2,09 | 2,05 | 2,09 | 4,88% | 142.150,00 |
| 16.03.2026 | 2,03 | 2,03 | 1,97 | 1,99 | 2,95% | 56.180,00 |
| 13.03.2026 | 1,94 | 1,94 | 1,93 | 1,93 | -0,31% | 12.200,00 |
| 12.03.2026 | 1,93 | 1,95 | 1,93 | 1,94 | 3,75% | 16.560,00 |
| 11.03.2026 | 1,90 | 1,92 | 1,87 | 1,87 | 6,44% | 67.732,00 |
| 10.03.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 0,83% | 21.000,00 |
| 09.03.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -2,17% | 12.238,00 |
| 06.03.2026 | 1,75 | 1,79 | 1,75 | 1,78 | 7,04% | 4.500,00 |
| 05.03.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -0,78% | 12.270,00 |
| 04.03.2026 | 1,65 | 1,67 | 1,64 | 1,67 | 0,78% | 87.101,00 |
| 03.03.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -4,29% | 52.373,00 |
| 02.03.2026 | 1,72 | 1,74 | 1,71 | 1,74 | -1,34% | 40.842,00 |
| 27.02.2026 | 1,75 | 1,76 | 1,74 | 1,76 | -0,06% | 16.035,00 |
| 26.02.2026 | 1,76 | 1,80 | 1,76 | 1,76 | -2,68% | 27.991,00 |
| 25.02.2026 | 1,80 | 1,82 | 1,79 | 1,81 | -0,93% | 57.553,00 |
| 24.02.2026 | 1,81 | 1,83 | 1,81 | 1,83 | -1,16% | 11.100,00 |
| 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 |