2,526€
0,12%
Echtzeit-Aktienkurs Hisense Kelon Electrical Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hisense Kelon Electrical Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,52 | 2,53 | 2,51 | 2,53 | 0,12% | - |
| 16.07.2025 | 2,51 | 2,54 | 2,51 | 2,52 | 0,44% | - |
| 15.07.2025 | 2,48 | 2,53 | 2,46 | 2,51 | 1,29% | 4.700,00 |
| 14.07.2025 | 2,46 | 2,51 | 2,46 | 2,48 | 2,35% | - |
| 11.07.2025 | 2,44 | 2,46 | 2,42 | 2,42 | -0,66% | 400,00 |
| 10.07.2025 | 2,53 | 2,53 | 2,42 | 2,44 | -3,48% | - |
| 09.07.2025 | 2,49 | 2,53 | 2,47 | 2,53 | 1,61% | - |
| 08.07.2025 | 2,51 | 2,51 | 2,48 | 2,49 | -1,07% | 12,00 |
| 07.07.2025 | 2,45 | 2,52 | 2,45 | 2,51 | 2,49% | 1.000,00 |
| 04.07.2025 | 2,47 | 2,47 | 2,44 | 2,45 | -0,20% | - |
| 03.07.2025 | 2,35 | 2,46 | 2,35 | 2,46 | 1,78% | - |
| 02.07.2025 | 2,35 | 2,50 | 2,35 | 2,42 | 2,90% | - |
| 01.07.2025 | 2,35 | 2,36 | 2,34 | 2,35 | 0,00% | - |
| 30.06.2025 | 2,51 | 2,51 | 2,32 | 2,35 | -6,46% | - |
| 27.06.2025 | 2,53 | 2,53 | 2,47 | 2,51 | -0,87% | - |
| 26.06.2025 | 2,68 | 2,68 | 2,46 | 2,53 | -5,49% | - |
| 25.06.2025 | 2,67 | 2,70 | 2,65 | 2,68 | 0,37% | - |
| 24.06.2025 | 2,66 | 2,68 | 2,64 | 2,67 | -1,26% | - |
| 23.06.2025 | 2,69 | 2,73 | 2,67 | 2,70 | 0,52% | - |
| 20.06.2025 | 2,69 | 2,70 | 2,67 | 2,69 | 0,00% | 500,00 |
| 19.06.2025 | 2,74 | 2,74 | 2,68 | 2,69 | -2,04% | 400,00 |
| 18.06.2025 | 2,76 | 2,76 | 2,73 | 2,74 | -0,47% | - |
| 17.06.2025 | 2,76 | 2,76 | 2,73 | 2,76 | -0,18% | - |
| 16.06.2025 | 2,73 | 2,76 | 2,73 | 2,76 | -0,36% | - |
| 13.06.2025 | 2,85 | 2,85 | 2,75 | 2,77 | -2,63% | - |
| 12.06.2025 | 2,86 | 2,90 | 2,83 | 2,85 | -0,77% | 180,00 |
| 11.06.2025 | 2,93 | 2,93 | 2,87 | 2,87 | -2,15% | 200,00 |
| 10.06.2025 | 2,90 | 2,94 | 2,88 | 2,93 | 1,28% | 750,00 |
| 09.06.2025 | 2,87 | 2,90 | 2,87 | 2,90 | 0,77% | - |
| 06.06.2025 | 2,87 | 2,88 | 2,85 | 2,87 | 0,67% | 1.670,00 |
| 05.06.2025 | 2,90 | 2,90 | 2,84 | 2,85 | -1,65% | - |
| 04.06.2025 | 2,87 | 2,93 | 2,87 | 2,90 | 1,29% | - |
| 03.06.2025 | 2,89 | 2,89 | 2,84 | 2,87 | -0,93% | - |
| 02.06.2025 | 2,89 | 2,91 | 2,85 | 2,89 | 0,03% | - |
| 30.05.2025 | 2,97 | 2,97 | 2,85 | 2,89 | -2,50% | - |
| 29.05.2025 | 2,95 | 3,05 | 2,95 | 2,97 | 0,54% | - |
| 28.05.2025 | 2,97 | 3,00 | 2,92 | 2,95 | -0,71% | - |
| 27.05.2025 | 2,93 | 2,97 | 2,93 | 2,97 | 1,33% | - |
| 26.05.2025 | 2,98 | 2,98 | 2,91 | 2,93 | -1,51% | - |
| 23.05.2025 | 3,01 | 3,03 | 2,97 | 2,98 | -1,03% | - |
| 22.05.2025 | 3,03 | 3,03 | 2,99 | 3,01 | -0,66% | - |
| 21.05.2025 | 3,01 | 3,07 | 3,01 | 3,03 | 0,60% | - |
| 20.05.2025 | 3,05 | 3,07 | 3,00 | 3,01 | -1,15% | - |
| 19.05.2025 | 3,03 | 3,06 | 3,02 | 3,04 | 0,40% | - |
| 16.05.2025 | 3,06 | 3,07 | 2,99 | 3,03 | -0,95% | - |
| 15.05.2025 | 3,12 | 3,12 | 3,03 | 3,06 | -2,08% | - |
| 14.05.2025 | 3,11 | 3,18 | 3,10 | 3,13 | 0,48% | - |
| 13.05.2025 | 3,22 | 3,22 | 3,07 | 3,11 | -3,23% | - |
| 12.05.2025 | 2,89 | 3,28 | 2,89 | 3,22 | 10,94% | 1.000,00 |
| 09.05.2025 | 2,78 | 2,92 | 2,78 | 2,90 | 4,13% | - |
| 08.05.2025 | 2,73 | 2,79 | 2,73 | 2,78 | 2,13% | - |
| 07.05.2025 | 2,69 | 2,73 | 2,69 | 2,73 | 1,26% | - |
| 06.05.2025 | 2,82 | 2,82 | 2,69 | 2,69 | -4,51% | - |
| 05.05.2025 | 2,82 | 2,83 | 2,81 | 2,82 | -0,07% | - |
| 02.05.2025 | 2,67 | 2,83 | 2,67 | 2,82 | 5,66% | - |
| 30.04.2025 | 2,65 | 2,69 | 2,63 | 2,67 | 0,68% | 1.500,00 |
| 29.04.2025 | 2,71 | 2,71 | 2,64 | 2,65 | -2,00% | - |
| 28.04.2025 | 2,74 | 2,76 | 2,69 | 2,71 | -1,35% | - |
| 25.04.2025 | 2,77 | 2,77 | 2,72 | 2,74 | -0,90% | - |
| 24.04.2025 | 2,74 | 2,77 | 2,72 | 2,77 | 0,84% | - |
| 23.04.2025 | 2,82 | 2,82 | 2,69 | 2,74 | -2,59% | 2,00 |
| 22.04.2025 | 2,81 | 2,85 | 2,71 | 2,82 | 3,11% | 650,00 |
| 17.04.2025 | 2,81 | 2,81 | 2,72 | 2,73 | 3,13% | - |
| 16.04.2025 | 2,69 | 2,69 | 2,63 | 2,65 | -5,60% | - |
| 15.04.2025 | 2,67 | 2,82 | 2,65 | 2,81 | 6,53% | - |
| 14.04.2025 | 2,63 | 2,65 | 2,58 | 2,63 | 2,13% | - |
| 11.04.2025 | 2,55 | 2,63 | 2,52 | 2,58 | -2,05% | 4.800,00 |
| 10.04.2025 | 2,63 | 2,73 | 2,56 | 2,63 | -3,62% | - |
| 09.04.2025 | 2,51 | 2,74 | 2,45 | 2,73 | 8,97% | 25,00 |
| 08.04.2025 | 2,54 | 2,55 | 2,45 | 2,51 | 0,44% | 600,00 |
| 07.04.2025 | 2,53 | 2,60 | 2,41 | 2,50 | -10,73% | 4.030,00 |
| 04.04.2025 | 2,79 | 2,80 | 2,77 | 2,80 | 0,14% | 200,00 |
| 03.04.2025 | 3,04 | 3,04 | 2,76 | 2,79 | -7,61% | 199,00 |
| 02.04.2025 | 3,04 | 3,04 | 3,00 | 3,02 | -0,43% | - |
| 01.04.2025 | 3,20 | 3,20 | 3,00 | 3,04 | -3,37% | - |
| 31.03.2025 | 3,20 | 3,20 | 3,10 | 3,14 | -1,78% | - |
| 28.03.2025 | 3,28 | 3,28 | 3,19 | 3,20 | -2,38% | - |
| 27.03.2025 | 3,32 | 3,32 | 3,26 | 3,28 | -1,30% | - |
| 26.03.2025 | 3,32 | 3,33 | 3,28 | 3,32 | 0,00% | - |
| 25.03.2025 | 3,37 | 3,37 | 3,27 | 3,32 | -1,45% | 7.000,00 |
| 24.03.2025 | 3,19 | 3,37 | 3,19 | 3,37 | 5,61% | - |
| 21.03.2025 | 3,17 | 3,20 | 3,16 | 3,19 | 0,47% | - |
| 20.03.2025 | 3,27 | 3,27 | 3,14 | 3,17 | -2,88% | - |
| 19.03.2025 | 3,25 | 3,31 | 3,24 | 3,27 | 0,52% | 250,00 |
| 18.03.2025 | 3,20 | 3,30 | 3,20 | 3,25 | 1,72% | - |
| 17.03.2025 | 3,21 | 3,26 | 3,15 | 3,20 | -0,50% | 330,00 |
| 14.03.2025 | 3,01 | 3,23 | 3,01 | 3,21 | 6,82% | - |
| 13.03.2025 | 3,01 | 3,03 | 2,98 | 3,01 | -0,17% | - |
| 12.03.2025 | 3,08 | 3,08 | 2,99 | 3,01 | -1,50% | - |
| 11.03.2025 | 2,91 | 3,09 | 2,91 | 3,06 | 4,94% | - |
| 10.03.2025 | 3,00 | 3,01 | 2,90 | 2,91 | -3,03% | - |
| 07.03.2025 | 3,00 | 3,02 | 2,92 | 3,01 | 0,30% | - |
| 06.03.2025 | 2,97 | 3,01 | 2,96 | 3,00 | 0,98% | - |
| 05.03.2025 | 3,01 | 3,03 | 2,91 | 2,97 | 0,30% | 500,00 |
| 04.03.2025 | 2,97 | 3,07 | 2,96 | 2,96 | -0,40% | - |
| 03.03.2025 | 3,11 | 3,12 | 2,95 | 2,97 | -9,04% | 283,00 |
| 28.02.2025 | 3,28 | 3,28 | 3,22 | 3,27 | -0,58% | - |
| 27.02.2025 | 3,10 | 3,30 | 3,10 | 3,28 | 5,97% | - |
| 26.02.2025 | 3,11 | 3,13 | 3,09 | 3,10 | -0,45% | - |
| 25.02.2025 | 3,17 | 3,17 | 3,08 | 3,11 | -1,86% | 100,00 |