1,990€
-3,86%
Echtzeit-Aktienkurs Dongfang Electric Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Dongfang Electric Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,09 | 2,09 | 1,99 | 1,99 | -3,86% | - |
| 31.07.2025 | 2,12 | 2,15 | 2,07 | 2,07 | -1,90% | - |
| 30.07.2025 | 2,16 | 2,16 | 2,07 | 2,11 | -2,76% | - |
| 29.07.2025 | 2,19 | 2,27 | 2,09 | 2,17 | -0,91% | - |
| 28.07.2025 | 2,13 | 2,19 | 2,13 | 2,19 | 3,30% | - |
| 25.07.2025 | 2,26 | 2,26 | 2,12 | 2,12 | -6,19% | 2.200,00 |
| 24.07.2025 | 2,32 | 2,32 | 2,22 | 2,26 | -3,00% | - |
| 23.07.2025 | 2,49 | 2,51 | 2,30 | 2,33 | -10,04% | 1.000,00 |
| 22.07.2025 | 2,68 | 2,83 | 2,55 | 2,59 | -3,72% | - |
| 21.07.2025 | 1,64 | 2,91 | 1,64 | 2,69 | 64,53% | 1.380,00 |
| 18.07.2025 | 1,51 | 1,69 | 1,51 | 1,64 | 8,28% | - |
| 17.07.2025 | 1,49 | 1,52 | 1,48 | 1,51 | 1,68% | - |
| 16.07.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 15.07.2025 | 1,51 | 1,51 | 1,46 | 1,49 | -1,00% | - |
| 14.07.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 1,35% | - |
| 11.07.2025 | 1,48 | 1,53 | 1,48 | 1,48 | 0,00% | - |
| 10.07.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 0,00% | - |
| 09.07.2025 | 1,48 | 1,51 | 1,48 | 1,48 | -0,34% | - |
| 08.07.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -1,33% | - |
| 07.07.2025 | 1,44 | 1,52 | 1,44 | 1,51 | 5,24% | - |
| 04.07.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -1,04% | - |
| 03.07.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -2,69% | - |
| 02.07.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,71% | - |
| 01.07.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 30.06.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,03% | - |
| 27.06.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -0,67% | - |
| 26.06.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 1,36% | - |
| 25.06.2025 | 1,47 | 1,50 | 1,47 | 1,47 | 0,68% | - |
| 24.06.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -2,67% | - |
| 23.06.2025 | 1,45 | 1,52 | 1,45 | 1,50 | 3,45% | - |
| 20.06.2025 | 1,53 | 1,53 | 1,45 | 1,45 | -4,92% | - |
| 19.06.2025 | 1,62 | 1,62 | 1,53 | 1,53 | -5,57% | - |
| 18.06.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 1,25% | - |
| 17.06.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 3,24% | - |
| 16.06.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,98% | - |
| 13.06.2025 | 1,46 | 1,56 | 1,46 | 1,53 | 5,52% | - |
| 12.06.2025 | 1,47 | 1,47 | 1,36 | 1,45 | -0,68% | - |
| 11.06.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,39% | - |
| 10.06.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -1,37% | - |
| 09.06.2025 | 1,40 | 1,47 | 1,40 | 1,46 | 4,29% | - |
| 06.06.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 4,09% | - |
| 05.06.2025 | 1,36 | 1,36 | 1,34 | 1,35 | -1,10% | - |
| 04.06.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,74% | - |
| 03.06.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 2,66% | - |
| 02.06.2025 | 1,36 | 1,36 | 1,31 | 1,32 | -2,59% | - |
| 30.05.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -1,46% | - |
| 29.05.2025 | 1,39 | 1,41 | 1,37 | 1,37 | -1,44% | - |
| 28.05.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 2,58% | - |
| 27.05.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,73% | - |
| 26.05.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 1,11% | - |
| 23.05.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -0,37% | - |
| 22.05.2025 | 1,36 | 1,36 | 1,34 | 1,36 | 0,00% | - |
| 21.05.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,73% | - |
| 20.05.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,11% | - |
| 19.05.2025 | 1,42 | 1,42 | 1,35 | 1,35 | -4,59% | - |
| 16.05.2025 | 1,42 | 1,42 | 1,40 | 1,42 | -0,35% | - |
| 15.05.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 2,90% | - |
| 14.05.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,00% | - |
| 13.05.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,72% | - |
| 12.05.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,46% | - |
| 09.05.2025 | 1,37 | 1,39 | 1,37 | 1,37 | 0,00% | - |
| 08.05.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 3,01% | - |
| 07.05.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 1,53% | 600,00 |
| 06.05.2025 | 1,24 | 1,34 | 1,24 | 1,31 | 6,50% | - |
| 05.05.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 02.05.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 2,50% | - |
| 30.04.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,23% | - |
| 29.04.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 28.04.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 2,58% | - |
| 25.04.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -1,27% | - |
| 24.04.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,26% | - |
| 23.04.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 22.04.2025 | 1,20 | 1,20 | 1,16 | 1,19 | 0,00% | - |
| 17.04.2025 | 1,20 | 1,20 | 1,18 | 1,19 | 3,49% | - |
| 16.04.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -4,18% | - |
| 15.04.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,46% | - |
| 14.04.2025 | 1,11 | 1,16 | 1,09 | 1,16 | 5,96% | - |
| 11.04.2025 | 1,09 | 1,11 | 1,08 | 1,09 | 0,00% | - |
| 10.04.2025 | 1,12 | 1,13 | 1,09 | 1,09 | -0,91% | - |
| 09.04.2025 | 1,08 | 1,11 | 1,06 | 1,10 | 1,38% | - |
| 08.04.2025 | 1,10 | 1,10 | 1,08 | 1,09 | 1,88% | - |
| 07.04.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -9,36% | - |
| 04.04.2025 | 1,23 | 1,24 | 1,18 | 1,18 | -4,08% | - |
| 03.04.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -0,81% | - |
| 02.04.2025 | 1,26 | 1,26 | 1,23 | 1,24 | -1,98% | - |
| 01.04.2025 | 1,18 | 1,27 | 1,18 | 1,26 | 8,62% | - |
| 31.03.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -1,28% | - |
| 28.03.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -1,26% | - |
| 27.03.2025 | 1,27 | 1,27 | 1,19 | 1,19 | -5,93% | - |
| 26.03.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -1,56% | - |
| 25.03.2025 | 1,22 | 1,33 | 1,22 | 1,29 | 5,76% | - |
| 24.03.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 21.03.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -0,83% | - |
| 20.03.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 19.03.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,84% | - |
| 18.03.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,65% | - |
| 17.03.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 14.03.2025 | 1,24 | 1,24 | 1,21 | 1,22 | -2,02% | - |
| 13.03.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 5,53% | - |
| 12.03.2025 | 1,19 | 1,19 | 1,16 | 1,18 | 0,00% | - |