2,520€
1,19%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |