1,703€
-0,26%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,69 | 1,71 | 1,68 | 1,70 | -0,29% | 20.256,00 |
| 15.05.2025 | 1,69 | 1,71 | 1,68 | 1,71 | -1,99% | 27.692,00 |
| 14.05.2025 | 1,73 | 1,74 | 1,71 | 1,74 | -0,09% | 16.834,00 |
| 13.05.2025 | 1,77 | 1,77 | 1,72 | 1,74 | -3,27% | 46.810,00 |
| 12.05.2025 | 1,73 | 1,82 | 1,72 | 1,80 | 7,24% | 44.535,00 |
| 09.05.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -0,19% | 23.244,00 |
| 08.05.2025 | 1,70 | 1,71 | 1,68 | 1,68 | 0,46% | 22.707,00 |
| 07.05.2025 | 1,72 | 1,72 | 1,66 | 1,68 | -3,05% | 31.898,00 |
| 06.05.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -0,46% | 18.967,00 |
| 05.05.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -0,29% | 23.170,00 |
| 02.05.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 1,19% | 12.376,00 |
| 30.04.2025 | 1,72 | 1,73 | 1,70 | 1,72 | 2,59% | 13.779,00 |
| 29.04.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -1,40% | 12.959,00 |
| 28.04.2025 | 1,70 | 1,72 | 1,69 | 1,70 | -0,90% | 22.548,00 |
| 25.04.2025 | 1,71 | 1,72 | 1,67 | 1,72 | -1,42% | 34.654,00 |
| 24.04.2025 | 1,72 | 1,75 | 1,71 | 1,74 | 0,11% | 12.131,00 |
| 23.04.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 1,67% | 44.336,00 |
| 22.04.2025 | 1,68 | 1,72 | 1,67 | 1,71 | 0,13% | 9.447,00 |
| 17.04.2025 | 1,70 | 1,72 | 1,68 | 1,71 | 3,42% | 44.780,00 |
| 16.04.2025 | 1,67 | 1,69 | 1,65 | 1,65 | -4,33% | 35.700,00 |
| 15.04.2025 | 1,71 | 1,75 | 1,71 | 1,73 | -1,02% | 13.305,00 |
| 14.04.2025 | 1,73 | 1,76 | 1,72 | 1,75 | 0,07% | 14.872,00 |
| 11.04.2025 | 1,76 | 1,77 | 1,71 | 1,74 | 1,87% | 13.035,00 |
| 10.04.2025 | 1,77 | 1,79 | 1,68 | 1,71 | -1,44% | 59.941,00 |
| 09.04.2025 | 1,70 | 1,83 | 1,67 | 1,74 | 4,70% | 65.255,00 |
| 08.04.2025 | 1,68 | 1,72 | 1,64 | 1,66 | 2,28% | 53.893,00 |
| 07.04.2025 | 1,64 | 1,65 | 1,56 | 1,62 | -1,13% | 239.445,00 |
| 04.04.2025 | 1,79 | 1,80 | 1,60 | 1,64 | -8,06% | 206.068,00 |
| 03.04.2025 | 1,81 | 1,84 | 1,77 | 1,78 | -6,15% | 137.086,00 |
| 02.04.2025 | 1,90 | 1,92 | 1,89 | 1,90 | 1,25% | 15.315,00 |
| 01.04.2025 | 1,91 | 1,92 | 1,86 | 1,88 | -4,18% | 114.255,00 |
| 31.03.2025 | 1,93 | 1,96 | 1,92 | 1,96 | 0,36% | 34.170,00 |
| 28.03.2025 | 1,95 | 2,00 | 1,95 | 1,95 | 5,63% | 178.340,00 |
| 27.03.2025 | 1,86 | 1,87 | 1,83 | 1,85 | -1,31% | 20.001,00 |
| 26.03.2025 | 1,87 | 1,90 | 1,86 | 1,87 | -0,73% | 20.116,00 |
| 25.03.2025 | 1,89 | 1,90 | 1,87 | 1,89 | -3,60% | 27.309,00 |
| 24.03.2025 | 1,96 | 1,98 | 1,94 | 1,96 | 0,79% | 46.251,00 |
| 21.03.2025 | 1,95 | 1,96 | 1,92 | 1,94 | -1,45% | 46.196,00 |
| 20.03.2025 | 2,00 | 2,02 | 1,96 | 1,97 | -1,12% | 45.304,00 |
| 19.03.2025 | 2,00 | 2,04 | 1,99 | 1,99 | 4,29% | 341.690,00 |
| 18.03.2025 | 1,93 | 1,94 | 1,90 | 1,91 | -0,78% | 40.100,00 |
| 17.03.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 3,56% | 76.600,00 |
| 14.03.2025 | 1,87 | 1,89 | 1,85 | 1,86 | 0,39% | 68.152,00 |
| 13.03.2025 | 1,84 | 1,88 | 1,83 | 1,85 | -1,58% | 37.512,00 |
| 12.03.2025 | 1,89 | 1,90 | 1,86 | 1,88 | -0,99% | 100.525,00 |
| 11.03.2025 | 1,90 | 1,91 | 1,88 | 1,90 | 0,25% | 74.484,00 |
| 10.03.2025 | 1,93 | 1,94 | 1,89 | 1,90 | -0,33% | 240.499,00 |
| 07.03.2025 | 1,94 | 1,94 | 1,89 | 1,90 | 0,03% | 101.487,00 |
| 06.03.2025 | 1,92 | 1,94 | 1,90 | 1,90 | 0,46% | 49.565,00 |
| 05.03.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -0,63% | 42.290,00 |
| 04.03.2025 | 1,92 | 1,92 | 1,84 | 1,91 | 2,49% | 214.564,00 |
| 03.03.2025 | 1,92 | 1,96 | 1,85 | 1,86 | -0,38% | 176.085,00 |
| 28.02.2025 | 1,89 | 1,90 | 1,86 | 1,87 | -3,80% | 68.204,00 |
| 27.02.2025 | 1,97 | 1,97 | 1,93 | 1,94 | 3,40% | 349.159,00 |
| 26.02.2025 | 1,89 | 1,91 | 1,87 | 1,88 | 3,92% | 144.532,00 |
| 25.02.2025 | 1,81 | 1,83 | 1,79 | 1,81 | 4,26% | 183.188,00 |
| 24.02.2025 | 1,77 | 1,78 | 1,73 | 1,73 | -2,87% | 87.971,00 |
| 21.02.2025 | 1,80 | 1,81 | 1,77 | 1,78 | 4,93% | 164.611,00 |
| 20.02.2025 | 1,70 | 1,71 | 1,69 | 1,70 | -0,26% | 31.649,00 |
| 19.02.2025 | 1,71 | 1,73 | 1,70 | 1,70 | -0,71% | 22.158,00 |
| 18.02.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 0,53% | 43.345,00 |
| 17.02.2025 | 1,72 | 1,73 | 1,70 | 1,71 | 1,25% | 63.004,00 |
| 14.02.2025 | 1,72 | 1,74 | 1,67 | 1,69 | -0,44% | 81.828,00 |
| 13.02.2025 | 1,73 | 1,73 | 1,68 | 1,69 | -0,83% | 24.689,00 |
| 12.02.2025 | 1,72 | 1,73 | 1,70 | 1,71 | 4,26% | 197.252,00 |
| 11.02.2025 | 1,65 | 1,65 | 1,63 | 1,64 | -0,40% | 6.412,00 |
| 10.02.2025 | 1,63 | 1,66 | 1,62 | 1,64 | 2,21% | 64.752,00 |
| 07.02.2025 | 1,63 | 1,64 | 1,61 | 1,61 | 3,67% | 41.381,00 |
| 06.02.2025 | 1,58 | 1,60 | 1,54 | 1,55 | -2,25% | 65.868,00 |
| 05.02.2025 | 1,60 | 1,60 | 1,56 | 1,59 | -3,98% | 76.837,00 |
| 04.02.2025 | 1,65 | 1,66 | 1,64 | 1,65 | 2,01% | 27.090,00 |
| 03.02.2025 | 1,62 | 1,64 | 1,61 | 1,62 | -1,35% | 42.941,00 |
| 31.01.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,24% | 96.217,00 |
| 30.01.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,30% | 38.258,00 |
| 29.01.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,49% | 51.487,00 |
| 28.01.2025 | 1,64 | 1,65 | 1,62 | 1,63 | 0,00% | 46.796,00 |
| 27.01.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,37% | 29.106,00 |
| 24.01.2025 | 1,65 | 1,67 | 1,63 | 1,64 | 3,32% | 69.356,00 |
| 23.01.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -2,77% | 103.159,00 |
| 22.01.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -2,25% | 50.252,00 |
| 21.01.2025 | 1,67 | 1,69 | 1,66 | 1,67 | 1,63% | 104.118,00 |
| 20.01.2025 | 1,66 | 1,67 | 1,64 | 1,64 | 0,24% | 34.003,00 |
| 17.01.2025 | 1,66 | 1,67 | 1,63 | 1,64 | 0,21% | 149.733,00 |
| 16.01.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -1,86% | 182.229,00 |
| 15.01.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 0,36% | 38.863,00 |
| 14.01.2025 | 1,66 | 1,68 | 1,65 | 1,66 | 3,43% | 96.052,00 |
| 13.01.2025 | 1,59 | 1,61 | 1,57 | 1,61 | 2,10% | 22.073,00 |
| 10.01.2025 | 1,58 | 1,61 | 1,57 | 1,57 | -3,26% | 28.180,00 |
| 09.01.2025 | 1,63 | 1,66 | 1,63 | 1,63 | 1,03% | 77.553,00 |
| 08.01.2025 | 1,62 | 1,67 | 1,61 | 1,61 | 10,54% | 317.258,00 |
| 07.01.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -2,05% | 44.432,00 |
| 06.01.2025 | 1,51 | 1,52 | 1,48 | 1,49 | 1,45% | 37.880,00 |
| 03.01.2025 | 1,48 | 1,48 | 1,45 | 1,47 | -0,37% | 28.283,00 |
| 02.01.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 3,57% | 29.850,00 |
| 30.12.2024 | 1,46 | 1,47 | 1,42 | 1,42 | -1,80% | 61.006,00 |
| 27.12.2024 | 1,45 | 1,47 | 1,43 | 1,45 | -1,04% | 47.994,00 |
| 23.12.2024 | 1,45 | 1,47 | 1,42 | 1,46 | 4,12% | 180.350,00 |
| 20.12.2024 | 1,40 | 1,43 | 1,39 | 1,40 | 1,89% | 105.288,00 |
| 19.12.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 0,66% | 16.906,00 |
| 18.12.2024 | 1,38 | 1,39 | 1,35 | 1,37 | 1,60% | 46.644,00 |