2,130€
-7,03%
Echtzeit-Aktienkurs China Hongqiao Group Ltd.
Bid:
Ask:
Aktienkurse zur China Hongqiao Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,30 | 2,30 | 2,08 | 2,13 | -7,03% | 5.233,00 |
| 31.07.2025 | 2,37 | 2,37 | 2,28 | 2,29 | -3,15% | 3.504,00 |
| 30.07.2025 | 2,37 | 2,40 | 2,34 | 2,37 | -0,13% | 8,00 |
| 29.07.2025 | 2,34 | 2,38 | 2,31 | 2,37 | 1,15% | 4.682,00 |
| 28.07.2025 | 2,33 | 2,34 | 2,29 | 2,34 | 0,56% | 2,00 |
| 25.07.2025 | 2,39 | 2,39 | 2,31 | 2,33 | -2,43% | 3.517,00 |
| 24.07.2025 | 2,24 | 2,41 | 2,24 | 2,39 | 6,52% | 6.620,00 |
| 23.07.2025 | 2,25 | 2,28 | 2,21 | 2,24 | -1,19% | 4.531,00 |
| 22.07.2025 | 2,19 | 2,28 | 2,19 | 2,27 | 3,80% | 11.798,00 |
| 21.07.2025 | 2,10 | 2,22 | 2,10 | 2,18 | 4,02% | 10.700,00 |
| 18.07.2025 | 2,05 | 2,13 | 2,05 | 2,10 | 2,31% | 10.000,00 |
| 17.07.2025 | 2,04 | 2,06 | 2,04 | 2,05 | 0,71% | 3,00 |
| 16.07.2025 | 1,99 | 2,05 | 1,99 | 2,04 | 2,62% | 9.977,00 |
| 15.07.2025 | 1,97 | 1,99 | 1,95 | 1,99 | 0,56% | - |
| 14.07.2025 | 1,96 | 1,98 | 1,95 | 1,97 | -0,50% | - |
| 11.07.2025 | 1,97 | 2,02 | 1,97 | 1,98 | 0,53% | 27.856,00 |
| 10.07.2025 | 1,95 | 1,98 | 1,95 | 1,97 | 1,49% | 5,00 |
| 09.07.2025 | 1,96 | 1,96 | 1,94 | 1,95 | -0,56% | 1.372,00 |
| 08.07.2025 | 1,95 | 1,96 | 1,94 | 1,96 | 0,33% | 6.000,00 |
| 07.07.2025 | 1,98 | 1,98 | 1,93 | 1,95 | -1,54% | 776,00 |
| 04.07.2025 | 2,00 | 2,01 | 1,98 | 1,98 | -2,51% | - |
| 03.07.2025 | 1,95 | 2,04 | 1,95 | 2,03 | 3,86% | 131,00 |
| 02.07.2025 | 1,95 | 1,97 | 1,95 | 1,96 | 0,08% | 4,00 |
| 01.07.2025 | 1,95 | 1,99 | 0,00 | 1,95 | 0,33% | 10,00 |
| 30.06.2025 | 1,95 | 1,98 | 1,93 | 1,95 | -0,13% | - |
| 27.06.2025 | 1,95 | 1,96 | 1,92 | 1,95 | 0,26% | - |
| 26.06.2025 | 1,85 | 1,97 | 1,85 | 1,95 | 4,85% | - |
| 25.06.2025 | 1,86 | 1,90 | 1,85 | 1,86 | -0,16% | - |
| 24.06.2025 | 1,87 | 1,87 | 1,85 | 1,86 | 4,91% | 155,00 |
| 23.06.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -0,59% | 644,00 |
| 20.06.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 2,21% | 2.170,00 |
| 19.06.2025 | 1,83 | 1,83 | 1,72 | 1,74 | -4,55% | 85,00 |
| 18.06.2025 | 1,77 | 1,85 | 1,77 | 1,83 | 3,08% | 102,00 |
| 17.06.2025 | 1,73 | 1,78 | 1,73 | 1,77 | 2,34% | 1.575,00 |
| 16.06.2025 | 1,74 | 1,75 | 0,00 | 1,73 | 0,12% | 283,00 |
| 13.06.2025 | 1,72 | 1,76 | 1,72 | 1,73 | 0,46% | 1.700,00 |
| 12.06.2025 | 1,76 | 1,76 | 1,64 | 1,72 | -2,47% | 163,00 |
| 11.06.2025 | 1,69 | 1,79 | 1,69 | 1,76 | 4,16% | 322,00 |
| 10.06.2025 | 1,69 | 1,70 | 1,67 | 1,69 | 4,15% | 1.604,00 |
| 09.06.2025 | 1,63 | 1,63 | 1,60 | 1,63 | -0,37% | - |
| 06.06.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 4,75% | 243,00 |
| 05.06.2025 | 1,64 | 1,64 | 1,56 | 1,56 | -4,56% | - |
| 04.06.2025 | 1,59 | 1,66 | 1,59 | 1,63 | 2,51% | 121,00 |
| 03.06.2025 | 1,57 | 1,60 | 1,56 | 1,59 | 1,40% | 115,00 |
| 02.06.2025 | 1,57 | 1,58 | 1,55 | 1,57 | -0,25% | 277,00 |
| 30.05.2025 | 1,60 | 1,60 | 1,55 | 1,58 | -1,32% | 67,00 |
| 29.05.2025 | 1,63 | 1,64 | 1,59 | 1,60 | -2,12% | - |
| 28.05.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 2,68% | 210,00 |
| 27.05.2025 | 1,60 | 1,60 | 1,55 | 1,59 | -0,84% | - |
| 26.05.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,72% | 74,00 |
| 23.05.2025 | 1,67 | 1,67 | 1,62 | 1,63 | -2,22% | - |
| 22.05.2025 | 1,66 | 1,68 | 1,64 | 1,67 | -0,21% | - |
| 21.05.2025 | 1,65 | 1,67 | 1,64 | 1,67 | -4,08% | 8.361,00 |
| 20.05.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -0,83% | 5.795,00 |
| 19.05.2025 | 1,72 | 1,78 | 1,72 | 1,76 | 2,33% | 2.100,00 |
| 16.05.2025 | 1,71 | 1,72 | 1,68 | 1,72 | 0,50% | 12,00 |
| 15.05.2025 | 1,70 | 1,71 | 1,69 | 1,71 | -2,09% | 74,00 |
| 14.05.2025 | 1,68 | 1,75 | 1,68 | 1,74 | 3,59% | 2.565,00 |
| 13.05.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -1,87% | 2.261,00 |
| 12.05.2025 | 1,59 | 1,73 | 1,59 | 1,72 | 6,65% | 8,00 |
| 09.05.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 1,42% | - |
| 08.05.2025 | 1,59 | 1,60 | 1,57 | 1,59 | -0,44% | - |
| 07.05.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 1,05% | 8.078,00 |
| 06.05.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -3,02% | 8.533,00 |
| 05.05.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -0,25% | 2,00 |
| 02.05.2025 | 1,59 | 1,64 | 1,59 | 1,63 | 2,39% | 2.179,00 |
| 30.04.2025 | 1,58 | 1,59 | 1,56 | 1,59 | 0,89% | 105,00 |
| 29.04.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,15% | - |
| 28.04.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -0,76% | 2.656,00 |
| 25.04.2025 | 1,56 | 1,61 | 1,56 | 1,57 | 0,96% | 61,00 |
| 24.04.2025 | 1,56 | 1,56 | 1,51 | 1,56 | -0,10% | 1.936,00 |
| 23.04.2025 | 1,53 | 1,57 | 1,53 | 1,56 | 1,80% | 50,00 |
| 22.04.2025 | 1,50 | 1,53 | 1,48 | 1,53 | -1,51% | - |
| 17.04.2025 | 1,50 | 1,58 | 1,49 | 1,55 | 7,36% | - |
| 16.04.2025 | 1,46 | 1,49 | 1,43 | 1,45 | -3,40% | - |
| 15.04.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -0,47% | 480,00 |
| 14.04.2025 | 1,53 | 1,53 | 1,49 | 1,51 | 0,53% | 2.000,00 |
| 11.04.2025 | 1,48 | 1,52 | 1,47 | 1,50 | 0,98% | 9.518,00 |
| 10.04.2025 | 1,54 | 1,55 | 1,45 | 1,48 | -3,67% | 1.000,00 |
| 09.04.2025 | 1,45 | 1,57 | 1,43 | 1,54 | 5,96% | 1.621,00 |
| 08.04.2025 | 1,52 | 1,52 | 1,44 | 1,45 | 1,29% | 2.433,00 |
| 07.04.2025 | 1,49 | 1,49 | 1,39 | 1,43 | -14,90% | 4.000,00 |
| 04.04.2025 | 1,68 | 1,69 | 1,66 | 1,69 | 0,15% | 2.200,00 |
| 03.04.2025 | 1,91 | 1,91 | 1,67 | 1,68 | -8,09% | 16.063,00 |
| 02.04.2025 | 1,91 | 1,91 | 1,81 | 1,83 | -4,26% | 10.156,00 |
| 01.04.2025 | 1,89 | 1,92 | 1,89 | 1,91 | -0,29% | - |
| 31.03.2025 | 1,89 | 1,92 | 1,87 | 1,92 | 1,43% | 100,00 |
| 28.03.2025 | 1,90 | 1,92 | 1,89 | 1,89 | -0,60% | 8.222,00 |
| 27.03.2025 | 1,87 | 1,92 | 1,87 | 1,90 | 1,93% | 20.454,00 |
| 26.03.2025 | 1,83 | 1,88 | 1,83 | 1,87 | 2,11% | - |
| 25.03.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -1,11% | 83,00 |
| 24.03.2025 | 1,82 | 1,85 | 1,81 | 1,85 | 1,82% | 100,00 |
| 21.03.2025 | 1,83 | 1,83 | 1,79 | 1,82 | -0,95% | 746,00 |
| 20.03.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,57% | 389,00 |
| 19.03.2025 | 1,84 | 1,85 | 1,83 | 1,84 | 0,30% | 7.076,00 |
| 18.03.2025 | 1,78 | 1,86 | 1,78 | 1,84 | 3,20% | 3.344,00 |
| 17.03.2025 | 1,86 | 1,86 | 1,78 | 1,78 | -5,22% | 7.586,00 |
| 14.03.2025 | 1,74 | 1,93 | 1,74 | 1,88 | 7,80% | 9.200,00 |
| 13.03.2025 | 1,75 | 1,76 | 1,72 | 1,74 | -0,51% | 157,00 |
| 12.03.2025 | 1,77 | 1,77 | 1,73 | 1,75 | 2,88% | - |