1,656€
-7,28%
Echtzeit-Aktienkurs WEICHAI POWER CO. H YC 1
Bid:
Ask:
Aktienkurse zur WEICHAI POWER CO. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,79 | 1,80 | 1,64 | 1,65 | -7,50% | 22.552,00 |
| 03.04.2025 | 1,89 | 1,89 | 1,78 | 1,79 | -5,75% | 1.090,00 |
| 02.04.2025 | 1,89 | 1,92 | 1,89 | 1,89 | 0,50% | 3.027,00 |
| 01.04.2025 | 1,95 | 1,95 | 1,87 | 1,89 | -3,42% | 6,00 |
| 31.03.2025 | 1,95 | 1,96 | 1,92 | 1,95 | -0,08% | 10.110,00 |
| 28.03.2025 | 1,86 | 2,00 | 1,86 | 1,95 | 5,07% | 2,00 |
| 27.03.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -0,95% | 507,00 |
| 26.03.2025 | 1,89 | 1,89 | 1,85 | 1,88 | -0,56% | 165,00 |
| 25.03.2025 | 1,96 | 1,96 | 1,88 | 1,89 | -3,58% | 55,00 |
| 24.03.2025 | 1,94 | 1,97 | 1,94 | 1,96 | 0,82% | 1.213,00 |
| 21.03.2025 | 1,97 | 1,97 | 1,91 | 1,94 | -1,63% | 1.780,00 |
| 20.03.2025 | 1,99 | 2,01 | 1,97 | 1,97 | -0,87% | 32,00 |
| 19.03.2025 | 1,91 | 2,04 | 1,91 | 1,99 | 4,16% | 29.366,00 |
| 18.03.2025 | 1,92 | 1,93 | 1,91 | 1,91 | -0,56% | 39,00 |
| 17.03.2025 | 1,87 | 1,94 | 1,87 | 1,92 | 2,75% | 954,00 |
| 14.03.2025 | 1,85 | 1,89 | 1,85 | 1,87 | 0,97% | 6.100,00 |
| 13.03.2025 | 1,89 | 1,89 | 1,83 | 1,85 | -2,04% | 7.652,00 |
| 12.03.2025 | 1,90 | 1,90 | 1,87 | 1,89 | -0,33% | 3.330,00 |
| 11.03.2025 | 1,89 | 1,91 | 1,89 | 1,90 | 0,33% | 2.252,00 |
| 10.03.2025 | 1,90 | 1,96 | 1,89 | 1,89 | -0,99% | 7.012,00 |
| 07.03.2025 | 1,90 | 1,95 | 1,89 | 1,91 | 0,45% | 34.500,00 |
| 06.03.2025 | 1,89 | 1,94 | 1,89 | 1,90 | 0,46% | 5.262,00 |
| 05.03.2025 | 1,92 | 1,93 | 1,89 | 1,89 | -0,56% | 2.920,00 |
| 04.03.2025 | 1,87 | 1,92 | 1,85 | 1,90 | 1,70% | 17.234,00 |
| 03.03.2025 | 1,93 | 1,95 | 1,87 | 1,87 | 0,42% | 12.678,00 |
| 28.02.2025 | 1,94 | 1,94 | 1,86 | 1,86 | -4,08% | 19.585,00 |
| 27.02.2025 | 1,88 | 1,98 | 1,88 | 1,94 | 3,31% | 16.820,00 |
| 26.02.2025 | 1,89 | 1,91 | 1,88 | 1,88 | 4,01% | 16.988,00 |
| 25.02.2025 | 1,74 | 1,83 | 1,74 | 1,81 | 3,85% | 8.789,00 |
| 24.02.2025 | 1,78 | 1,79 | 1,74 | 1,74 | -2,30% | 9.000,00 |
| 21.02.2025 | 1,70 | 1,86 | 1,70 | 1,78 | 5,01% | 43.991,00 |
| 20.02.2025 | 1,71 | 1,72 | 1,69 | 1,70 | -0,99% | 4.400,00 |
| 19.02.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -0,09% | 42.650,00 |
| 18.02.2025 | 1,71 | 1,75 | 1,70 | 1,72 | 0,38% | - |
| 17.02.2025 | 1,69 | 1,73 | 1,69 | 1,71 | 0,91% | 14,00 |
| 14.02.2025 | 1,69 | 1,74 | 1,68 | 1,69 | 0,12% | 350,00 |
| 13.02.2025 | 1,71 | 1,74 | 1,69 | 1,69 | -0,94% | 10.780,00 |
| 12.02.2025 | 1,63 | 1,73 | 1,63 | 1,71 | 4,53% | 17.946,00 |
| 11.02.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -1,39% | - |
| 10.02.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 2,35% | 3.377,00 |
| 07.02.2025 | 1,56 | 1,64 | 1,56 | 1,62 | 3,52% | 14,00 |
| 06.02.2025 | 1,58 | 1,61 | 1,56 | 1,56 | -1,29% | 4.740,00 |
| 05.02.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -3,88% | 224,00 |
| 04.02.2025 | 1,62 | 1,68 | 1,62 | 1,65 | 1,54% | 2.784,00 |
| 03.02.2025 | 1,64 | 1,65 | 1,62 | 1,62 | -1,34% | 2.961,00 |
| 31.01.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,12% | 60,00 |
| 30.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,21% | 2.970,00 |
| 29.01.2025 | 1,64 | 1,66 | 1,64 | 1,64 | 0,09% | 4.120,00 |
| 28.01.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,52% | 500,00 |
| 27.01.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,76% | 2.779,00 |
| 24.01.2025 | 1,60 | 1,67 | 1,60 | 1,65 | 2,81% | - |
| 23.01.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,90% | 6.904,00 |
| 22.01.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -2,30% | 250,00 |
| 21.01.2025 | 1,65 | 1,69 | 1,65 | 1,67 | 1,12% | 960,00 |
| 20.01.2025 | 1,65 | 1,67 | 1,65 | 1,65 | 0,12% | 3.768,00 |
| 17.01.2025 | 1,65 | 1,67 | 1,64 | 1,65 | 0,30% | 273,00 |
| 16.01.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -1,56% | 9.002,00 |
| 15.01.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,60% | 17,00 |
| 14.01.2025 | 1,68 | 1,68 | 1,66 | 1,66 | 4,30% | 12.748,00 |
| 13.01.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,82% | 2.735,00 |
| 10.01.2025 | 1,64 | 1,64 | 1,58 | 1,58 | -3,39% | 15.076,00 |
| 09.01.2025 | 1,62 | 1,67 | 1,62 | 1,64 | 0,89% | 19.393,00 |
| 08.01.2025 | 1,47 | 1,67 | 1,47 | 1,62 | 10,57% | 63.114,00 |
| 07.01.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -1,81% | 712,00 |
| 06.01.2025 | 1,46 | 1,52 | 1,46 | 1,49 | 2,16% | 811,00 |
| 03.01.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -1,12% | 1.979,00 |
| 02.01.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 3,14% | 1.245,00 |
| 30.12.2024 | 1,45 | 1,47 | 1,43 | 1,43 | -0,24% | 6.980,00 |
| 27.12.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -1,07% | 6.934,00 |
| 23.12.2024 | 1,41 | 1,46 | 1,41 | 1,45 | 3,20% | 200,00 |
| 20.12.2024 | 1,38 | 1,42 | 1,38 | 1,41 | 2,18% | 640,00 |
| 19.12.2024 | 1,38 | 1,39 | 1,37 | 1,38 | -0,15% | 1.724,00 |
| 18.12.2024 | 1,34 | 1,39 | 1,34 | 1,38 | 2,76% | 8.142,00 |
| 17.12.2024 | 1,36 | 1,36 | 1,33 | 1,34 | -1,36% | 1.294,00 |
| 16.12.2024 | 1,41 | 1,41 | 1,35 | 1,36 | -3,34% | 9.000,00 |
| 13.12.2024 | 1,42 | 1,43 | 1,40 | 1,41 | -2,39% | 12.200,00 |
| 12.12.2024 | 1,44 | 1,45 | 1,42 | 1,44 | 2,34% | 6.278,00 |
| 11.12.2024 | 1,37 | 1,41 | 1,37 | 1,41 | 2,96% | 47,00 |
| 10.12.2024 | 1,42 | 1,42 | 1,36 | 1,37 | -3,90% | 12.044,00 |
| 09.12.2024 | 1,37 | 1,43 | 1,36 | 1,42 | 3,71% | 805,00 |
| 06.12.2024 | 1,36 | 1,39 | 1,36 | 1,37 | 1,25% | 2.156,00 |
| 05.12.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -2,20% | 500,00 |
| 04.12.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 1,28% | 1.013,00 |
| 03.12.2024 | 1,37 | 1,37 | 1,36 | 1,37 | 0,00% | 45.833,00 |
| 02.12.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 4,42% | 5.245,00 |
| 29.11.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 0,54% | 560,00 |
| 28.11.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,25% | 502,00 |
| 27.11.2024 | 1,32 | 1,34 | 1,31 | 1,32 | -0,11% | 205,00 |
| 26.11.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -1,56% | 3.753,00 |
| 25.11.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -2,15% | 9.782,00 |
| 22.11.2024 | 1,41 | 1,41 | 1,36 | 1,37 | -2,87% | 5.833,00 |
| 21.11.2024 | 1,42 | 1,44 | 1,41 | 1,41 | -0,14% | 2.000,00 |
| 20.11.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,68% | 1.500,00 |
| 19.11.2024 | 1,36 | 1,42 | 1,36 | 1,41 | 3,23% | 3.110,00 |
| 18.11.2024 | 1,37 | 1,39 | 1,35 | 1,36 | -0,84% | 1.370,00 |
| 15.11.2024 | 1,35 | 1,39 | 1,35 | 1,37 | 1,82% | 182,00 |
| 14.11.2024 | 1,36 | 1,36 | 1,34 | 1,35 | -0,81% | 4.712,00 |
| 13.11.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,57% | 4.314,00 |
| 12.11.2024 | 1,42 | 1,42 | 1,34 | 1,34 | -5,51% | 200,00 |
| 11.11.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -0,81% | 4.650,00 |