2,263€
2,03%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,19 | 2,25 | 2,19 | 2,24 | 0,90% | - |
| 01.04.2026 | 2,24 | 2,24 | 2,21 | 2,22 | -0,85% | - |
| 31.03.2026 | 2,22 | 2,24 | 2,19 | 2,24 | 0,86% | - |
| 30.03.2026 | 2,21 | 2,22 | 2,17 | 2,22 | -3,94% | - |
| 27.03.2026 | 2,31 | 2,33 | 2,29 | 2,31 | -2,98% | - |
| 26.03.2026 | 2,39 | 2,40 | 2,37 | 2,38 | -1,73% | - |
| 25.03.2026 | 2,41 | 2,42 | 2,40 | 2,42 | 1,21% | - |
| 24.03.2026 | 2,38 | 2,40 | 2,37 | 2,39 | 2,62% | - |
| 23.03.2026 | 2,32 | 2,34 | 2,31 | 2,33 | -3,16% | - |
| 20.03.2026 | 2,42 | 2,42 | 2,40 | 2,41 | -2,94% | 1,00 |
| 19.03.2026 | 2,49 | 2,49 | 2,47 | 2,48 | -0,52% | 2,00 |
| 18.03.2026 | 2,52 | 2,54 | 2,49 | 2,49 | -2,81% | - |
| 17.03.2026 | 2,55 | 2,58 | 2,53 | 2,57 | 2,64% | - |
| 16.03.2026 | 2,49 | 2,51 | 2,49 | 2,50 | -0,28% | - |
| 13.03.2026 | 2,48 | 2,52 | 2,47 | 2,51 | 1,95% | - |
| 12.03.2026 | 2,47 | 2,49 | 2,46 | 2,46 | -1,95% | 400,00 |
| 11.03.2026 | 2,49 | 2,55 | 2,47 | 2,51 | -2,34% | 20,00 |
| 10.03.2026 | 2,51 | 2,57 | 2,50 | 2,57 | 2,47% | - |
| 09.03.2026 | 2,48 | 2,51 | 2,48 | 2,51 | 0,12% | 2.000,00 |
| 06.03.2026 | 2,53 | 2,53 | 2,50 | 2,50 | 2,83% | - |
| 05.03.2026 | 2,50 | 2,50 | 2,43 | 2,43 | -1,22% | - |
| 04.03.2026 | 2,47 | 2,47 | 2,46 | 2,46 | -1,24% | 1,00 |
| 03.03.2026 | 2,54 | 2,54 | 2,49 | 2,50 | -2,46% | - |
| 02.03.2026 | 2,53 | 2,56 | 2,49 | 2,56 | -0,35% | 1,00 |
| 27.02.2026 | 2,58 | 2,59 | 2,56 | 2,57 | -0,58% | - |
| 26.02.2026 | 2,60 | 2,60 | 2,55 | 2,58 | -0,62% | - |
| 25.02.2026 | 2,62 | 2,62 | 2,59 | 2,60 | -2,62% | - |
| 24.02.2026 | 2,62 | 2,67 | 2,62 | 2,67 | -0,26% | - |
| 23.02.2026 | 2,64 | 2,69 | 2,60 | 2,68 | 3,52% | - |
| 20.02.2026 | 2,61 | 2,62 | 2,58 | 2,58 | -0,92% | 1,00 |
| 19.02.2026 | 2,61 | 2,61 | 2,60 | 2,61 | 0,42% | - |
| 18.02.2026 | 2,60 | 2,60 | 2,59 | 2,60 | 0,35% | - |
| 17.02.2026 | 2,56 | 2,59 | 2,56 | 2,59 | 0,94% | - |
| 16.02.2026 | 2,57 | 2,59 | 2,56 | 2,56 | 0,39% | - |
| 13.02.2026 | 2,57 | 2,59 | 2,55 | 2,55 | -1,35% | - |
| 12.02.2026 | 2,57 | 2,61 | 2,57 | 2,59 | 0,58% | - |
| 11.02.2026 | 2,58 | 2,59 | 2,57 | 2,57 | -2,31% | - |
| 10.02.2026 | 2,57 | 2,64 | 2,56 | 2,64 | 4,32% | - |
| 09.02.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -0,39% | - |
| 06.02.2026 | 2,53 | 2,54 | 2,52 | 2,54 | -0,04% | - |
| 05.02.2026 | 2,56 | 2,57 | 2,53 | 2,54 | 0,40% | - |
| 04.02.2026 | 2,53 | 2,54 | 2,51 | 2,53 | 0,48% | - |
| 03.02.2026 | 2,54 | 2,56 | 2,51 | 2,52 | -0,04% | - |
| 02.02.2026 | 2,48 | 2,52 | 2,46 | 2,52 | 1,74% | - |
| 30.01.2026 | 2,50 | 2,50 | 2,45 | 2,47 | -0,76% | - |
| 29.01.2026 | 2,49 | 2,50 | 2,48 | 2,49 | 1,71% | - |
| 28.01.2026 | 2,51 | 2,51 | 2,42 | 2,45 | -1,53% | 3,00 |
| 27.01.2026 | 2,55 | 2,55 | 2,48 | 2,49 | -2,05% | 4,00 |
| 26.01.2026 | 2,53 | 2,54 | 2,49 | 2,54 | -0,27% | 4,00 |
| 23.01.2026 | 2,65 | 2,65 | 2,53 | 2,55 | -4,10% | - |
| 22.01.2026 | 2,67 | 2,67 | 2,65 | 2,66 | 0,68% | - |
| 21.01.2026 | 2,67 | 2,67 | 2,63 | 2,64 | -0,86% | - |
| 20.01.2026 | 2,66 | 2,67 | 2,66 | 2,66 | -0,19% | - |
| 19.01.2026 | 2,68 | 2,68 | 2,67 | 2,67 | 0,41% | - |
| 16.01.2026 | 2,62 | 2,67 | 2,62 | 2,66 | 1,22% | - |
| 15.01.2026 | 2,59 | 2,62 | 2,57 | 2,62 | 1,59% | - |
| 14.01.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 1,69% | - |
| 13.01.2026 | 2,55 | 2,57 | 2,54 | 2,54 | 0,44% | - |
| 12.01.2026 | 2,56 | 2,56 | 2,52 | 2,53 | -1,02% | - |
| 09.01.2026 | 2,57 | 2,57 | 2,54 | 2,55 | -0,66% | - |
| 08.01.2026 | 2,64 | 2,64 | 2,53 | 2,57 | -1,00% | 1,00 |
| 07.01.2026 | 2,64 | 2,64 | 2,59 | 2,60 | 0,46% | - |
| 06.01.2026 | 2,61 | 2,61 | 2,58 | 2,59 | -0,88% | - |
| 05.01.2026 | 2,59 | 2,61 | 2,57 | 2,61 | 1,05% | 1,00 |
| 02.01.2026 | 2,51 | 2,63 | 2,51 | 2,58 | 1,69% | - |
| 30.12.2025 | 2,51 | 2,55 | 2,51 | 2,54 | 0,75% | 2.000,00 |
| 29.12.2025 | 2,58 | 2,58 | 2,51 | 2,52 | -2,85% | 3,00 |
| 23.12.2025 | 2,63 | 2,63 | 2,59 | 2,59 | -1,82% | - |
| 22.12.2025 | 2,67 | 2,67 | 2,63 | 2,64 | -1,64% | - |
| 19.12.2025 | 2,69 | 2,70 | 2,68 | 2,69 | 1,17% | - |
| 18.12.2025 | 2,64 | 2,67 | 2,64 | 2,65 | -0,30% | - |
| 17.12.2025 | 2,68 | 2,69 | 2,63 | 2,66 | 1,06% | - |
| 16.12.2025 | 2,73 | 2,73 | 2,63 | 2,63 | -3,30% | 44,00 |
| 15.12.2025 | 2,73 | 2,76 | 2,72 | 2,72 | -0,29% | - |
| 12.12.2025 | 2,76 | 2,76 | 2,72 | 2,73 | -0,44% | - |
| 11.12.2025 | 2,75 | 2,77 | 2,72 | 2,74 | -0,18% | - |
| 10.12.2025 | 2,76 | 2,76 | 2,74 | 2,75 | 1,07% | 265,00 |
| 09.12.2025 | 2,75 | 2,75 | 2,71 | 2,72 | -0,91% | 65,00 |
| 08.12.2025 | 2,76 | 2,76 | 2,74 | 2,75 | -3,68% | - |
| 05.12.2025 | 2,90 | 2,90 | 2,84 | 2,85 | -0,49% | - |
| 04.12.2025 | 2,88 | 2,88 | 2,85 | 2,86 | -0,24% | - |
| 03.12.2025 | 2,91 | 2,91 | 2,87 | 2,87 | -1,44% | - |
| 02.12.2025 | 2,82 | 2,92 | 2,82 | 2,91 | 3,08% | - |
| 01.12.2025 | 2,81 | 2,85 | 2,81 | 2,83 | 0,18% | - |
| 28.11.2025 | 2,86 | 2,86 | 2,82 | 2,82 | -1,12% | - |
| 27.11.2025 | 2,83 | 2,89 | 2,83 | 2,85 | 0,99% | - |
| 26.11.2025 | 2,81 | 2,86 | 2,81 | 2,83 | 1,33% | - |
| 25.11.2025 | 2,78 | 2,79 | 2,78 | 2,79 | 0,14% | - |
| 24.11.2025 | 2,68 | 2,79 | 2,68 | 2,78 | 3,19% | - |
| 21.11.2025 | 2,74 | 2,74 | 2,69 | 2,70 | 0,63% | - |
| 20.11.2025 | 2,70 | 2,74 | 2,68 | 2,68 | 0,37% | - |
| 19.11.2025 | 2,67 | 2,70 | 2,66 | 2,67 | 0,07% | - |
| 18.11.2025 | 2,75 | 2,75 | 2,67 | 2,67 | -3,54% | - |
| 17.11.2025 | 2,74 | 2,78 | 2,73 | 2,77 | 0,65% | - |
| 14.11.2025 | 2,76 | 2,80 | 2,74 | 2,75 | -3,27% | - |
| 13.11.2025 | 2,87 | 2,89 | 2,84 | 2,84 | -3,20% | 200,00 |
| 12.11.2025 | 2,77 | 2,97 | 2,77 | 2,94 | 6,30% | - |
| 11.11.2025 | 2,71 | 2,78 | 2,71 | 2,76 | 1,96% | - |
| 10.11.2025 | 2,72 | 2,76 | 2,70 | 2,71 | 2,46% | - |
| 07.11.2025 | 2,57 | 2,66 | 2,57 | 2,64 | 2,96% | - |