2,575€
-1,27%
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 |
|---|---|---|---|---|---|---|
| 20.10.2025 | 2,62 | 2,62 | 2,59 | 2,61 | 0,12% | - |
| 17.10.2025 | 2,62 | 2,62 | 2,56 | 2,61 | -3,08% | 6,00 |
| 16.10.2025 | 2,67 | 2,71 | 2,65 | 2,69 | -1,14% | - |
| 15.10.2025 | 2,69 | 2,75 | 2,68 | 2,72 | 2,14% | - |
| 14.10.2025 | 2,64 | 2,69 | 2,63 | 2,67 | -0,07% | 2,00 |
| 13.10.2025 | 2,65 | 2,68 | 2,62 | 2,67 | 0,34% | - |
| 10.10.2025 | 2,74 | 2,75 | 2,65 | 2,66 | -0,26% | 2,00 |
| 09.10.2025 | 2,68 | 2,69 | 2,66 | 2,67 | -0,49% | - |
| 08.10.2025 | 2,64 | 2,70 | 2,64 | 2,68 | 1,75% | - |
| 07.10.2025 | 2,62 | 2,63 | 2,62 | 2,63 | -0,42% | - |
| 06.10.2025 | 2,67 | 2,67 | 2,61 | 2,64 | -1,20% | 3,00 |
| 03.10.2025 | 2,69 | 2,69 | 2,64 | 2,68 | -0,15% | - |
| 02.10.2025 | 2,68 | 2,69 | 2,66 | 2,68 | 0,41% | - |
| 01.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,57% | 1.400,00 |
| 30.09.2025 | 2,67 | 2,68 | 2,63 | 2,65 | -1,81% | 2,00 |
| 29.09.2025 | 2,76 | 2,76 | 2,70 | 2,70 | -2,07% | 1,00 |
| 26.09.2025 | 2,79 | 2,81 | 2,75 | 2,76 | -0,43% | 651,00 |
| 25.09.2025 | 2,95 | 2,95 | 2,75 | 2,77 | -3,78% | 522,00 |
| 24.09.2025 | 2,57 | 2,98 | 2,57 | 2,88 | 11,89% | 4.000,00 |
| 23.09.2025 | 2,61 | 2,61 | 2,57 | 2,57 | -1,68% | - |
| 22.09.2025 | 2,62 | 2,62 | 2,58 | 2,62 | 0,11% | - |
| 19.09.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 1,87% | - |
| 18.09.2025 | 2,58 | 2,60 | 2,52 | 2,57 | -0,31% | 200,00 |
| 17.09.2025 | 2,41 | 2,59 | 2,41 | 2,58 | 7,16% | 2.190,00 |
| 16.09.2025 | 2,41 | 2,41 | 2,36 | 2,40 | -0,37% | 6,00 |
| 15.09.2025 | 2,44 | 2,44 | 2,40 | 2,41 | -1,07% | 2,00 |
| 12.09.2025 | 2,49 | 2,49 | 2,44 | 2,44 | -1,81% | 8,00 |
| 11.09.2025 | 2,49 | 2,49 | 2,48 | 2,48 | -0,48% | - |
| 10.09.2025 | 2,50 | 2,50 | 2,48 | 2,50 | 0,81% | - |
| 09.09.2025 | 2,50 | 2,50 | 2,47 | 2,48 | -0,96% | - |
| 08.09.2025 | 2,51 | 2,51 | 2,48 | 2,50 | -0,52% | - |
| 05.09.2025 | 2,54 | 2,54 | 2,48 | 2,51 | -0,99% | - |
| 04.09.2025 | 2,48 | 2,54 | 2,47 | 2,54 | 2,46% | 1.500,00 |
| 03.09.2025 | 2,49 | 2,50 | 2,47 | 2,48 | -5,17% | 808,00 |
| 02.09.2025 | 2,62 | 2,62 | 2,59 | 2,61 | -0,38% | - |
| 01.09.2025 | 2,68 | 2,68 | 2,59 | 2,62 | -2,31% | 35,00 |
| 29.08.2025 | 2,64 | 2,71 | 2,64 | 2,68 | 1,78% | - |
| 28.08.2025 | 2,61 | 2,66 | 2,60 | 2,64 | 1,15% | - |
| 27.08.2025 | 2,59 | 2,67 | 2,59 | 2,61 | 0,70% | 2.980,00 |
| 26.08.2025 | 2,60 | 2,63 | 2,58 | 2,59 | -0,27% | 367,00 |
| 25.08.2025 | 2,53 | 2,64 | 2,53 | 2,60 | 2,77% | - |
| 22.08.2025 | 2,52 | 2,55 | 2,51 | 2,53 | -1,10% | 901,00 |
| 21.08.2025 | 2,59 | 2,59 | 2,53 | 2,55 | 1,96% | - |
| 20.08.2025 | 2,59 | 2,59 | 2,49 | 2,50 | -5,30% | - |
| 19.08.2025 | 2,55 | 2,64 | 2,51 | 2,64 | 3,52% | 10.000,00 |
| 18.08.2025 | 2,48 | 2,56 | 2,48 | 2,55 | 3,03% | 150,00 |
| 15.08.2025 | 2,53 | 2,53 | 2,47 | 2,48 | -2,05% | - |
| 14.08.2025 | 2,50 | 2,53 | 2,49 | 2,53 | 1,32% | - |
| 13.08.2025 | 2,55 | 2,57 | 2,46 | 2,50 | -1,89% | 4,00 |
| 12.08.2025 | 2,47 | 2,59 | 2,47 | 2,55 | 0,51% | 6.700,00 |
| 11.08.2025 | 2,46 | 2,62 | 2,46 | 2,53 | 2,97% | 604,00 |
| 08.08.2025 | 2,44 | 2,48 | 2,44 | 2,46 | 0,65% | - |
| 07.08.2025 | 2,46 | 2,47 | 2,44 | 2,44 | -0,69% | - |
| 06.08.2025 | 2,40 | 2,49 | 2,40 | 2,46 | 2,46% | - |
| 05.08.2025 | 2,42 | 2,43 | 2,39 | 2,40 | -0,91% | 760,00 |
| 04.08.2025 | 2,46 | 2,46 | 2,39 | 2,42 | -1,34% | - |
| 01.08.2025 | 2,53 | 2,53 | 2,43 | 2,46 | -2,73% | - |
| 31.07.2025 | 2,69 | 2,69 | 2,51 | 2,53 | -6,06% | 1.340,00 |
| 30.07.2025 | 2,67 | 2,69 | 2,64 | 2,69 | 0,82% | - |
| 29.07.2025 | 2,59 | 2,68 | 2,59 | 2,67 | 3,17% | - |
| 28.07.2025 | 2,63 | 2,63 | 2,56 | 2,59 | -1,64% | - |
| 25.07.2025 | 2,64 | 2,64 | 2,61 | 2,63 | -0,34% | - |
| 24.07.2025 | 2,60 | 2,66 | 2,60 | 2,64 | 1,66% | - |
| 23.07.2025 | 2,62 | 2,63 | 2,58 | 2,59 | 0,04% | - |
| 22.07.2025 | 2,59 | 2,63 | 2,58 | 2,59 | 0,35% | - |
| 21.07.2025 | 2,58 | 2,59 | 2,57 | 2,58 | 0,00% | - |
| 18.07.2025 | 2,57 | 2,59 | 2,51 | 2,58 | 0,62% | - |
| 17.07.2025 | 2,52 | 2,57 | 2,51 | 2,57 | 1,78% | - |
| 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% | - |