2,178€
0,46%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,20 | 2,20 | 2,16 | 2,18 | 0,48% | 25.082,00 |
| 12.12.2025 | 2,20 | 2,21 | 2,17 | 2,17 | -0,64% | 57.282,00 |
| 11.12.2025 | 2,18 | 2,19 | 2,17 | 2,18 | 0,00% | 13.594,00 |
| 10.12.2025 | 2,18 | 2,19 | 2,17 | 2,18 | 2,44% | 19.443,00 |
| 09.12.2025 | 2,12 | 2,14 | 2,12 | 2,13 | 0,00% | 10.950,00 |
| 08.12.2025 | 2,15 | 2,17 | 2,12 | 2,13 | -2,52% | 73.182,00 |
| 05.12.2025 | 2,21 | 2,21 | 2,18 | 2,19 | 1,60% | 60.467,00 |
| 04.12.2025 | 2,15 | 2,17 | 2,13 | 2,15 | 1,85% | 50.321,00 |
| 03.12.2025 | 2,12 | 2,13 | 2,10 | 2,11 | -0,35% | 20.987,00 |
| 02.12.2025 | 2,12 | 2,14 | 2,11 | 2,12 | -0,87% | 46.497,00 |
| 01.12.2025 | 2,15 | 2,16 | 2,13 | 2,14 | 0,42% | 39.631,00 |
| 28.11.2025 | 2,14 | 2,15 | 2,12 | 2,13 | 0,97% | 17.425,00 |
| 27.11.2025 | 2,12 | 2,12 | 2,10 | 2,11 | -0,33% | 10.189,00 |
| 26.11.2025 | 2,12 | 2,13 | 2,10 | 2,12 | 0,59% | 11.691,00 |
| 25.11.2025 | 2,09 | 2,10 | 2,07 | 2,10 | 1,96% | 5.680,00 |
| 24.11.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 1,25% | 42.539,00 |
| 21.11.2025 | 2,02 | 2,05 | 2,02 | 2,04 | -3,35% | 32.304,00 |
| 19.11.2025 | 2,09 | 2,12 | 2,08 | 2,11 | 1,37% | 6.956,00 |
| 18.11.2025 | 2,12 | 2,13 | 2,08 | 2,08 | -2,67% | 47.498,00 |
| 17.11.2025 | 2,17 | 2,19 | 2,12 | 2,14 | 3,97% | 51.552,00 |
| 14.11.2025 | 2,09 | 2,10 | 2,00 | 2,05 | -4,49% | 240.054,00 |
| 13.11.2025 | 2,20 | 2,22 | 2,14 | 2,15 | -0,65% | 75.365,00 |
| 12.11.2025 | 2,19 | 2,19 | 2,15 | 2,16 | -1,79% | 125.952,00 |
| 11.11.2025 | 2,21 | 2,22 | 2,19 | 2,20 | -0,45% | 40.668,00 |
| 10.11.2025 | 2,21 | 2,23 | 2,20 | 2,21 | -0,07% | 145.252,00 |
| 07.11.2025 | 2,28 | 2,28 | 2,20 | 2,22 | -1,88% | 338.353,00 |
| 06.11.2025 | 2,39 | 2,41 | 2,23 | 2,26 | 16,06% | 1.589.236,00 |
| 05.11.2025 | 1,97 | 1,98 | 1,93 | 1,95 | 4,79% | 279.475,00 |
| 04.11.2025 | 1,88 | 1,89 | 1,84 | 1,86 | -1,14% | 90.005,00 |
| 03.11.2025 | 1,90 | 1,90 | 1,84 | 1,88 | 6,93% | 312.089,00 |
| 31.10.2025 | 1,79 | 1,79 | 1,74 | 1,76 | 3,37% | 67.989,00 |
| 30.10.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 3,16% | 36.261,00 |
| 29.10.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,18% | 32.625,00 |
| 28.10.2025 | 1,65 | 1,66 | 1,64 | 1,64 | -0,77% | 25.703,00 |
| 27.10.2025 | 1,68 | 1,68 | 1,64 | 1,66 | -0,03% | 44.897,00 |
| 24.10.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -0,44% | 29.163,00 |
| 23.10.2025 | 1,66 | 1,68 | 1,66 | 1,66 | 0,18% | 5.171,00 |
| 22.10.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -1,72% | 700,00 |
| 21.10.2025 | 1,69 | 1,70 | 1,67 | 1,69 | 2,37% | 8.027,00 |
| 20.10.2025 | 1,65 | 1,66 | 1,63 | 1,65 | 0,41% | 49.445,00 |
| 17.10.2025 | 1,67 | 1,67 | 1,63 | 1,64 | -1,10% | 30.339,00 |
| 16.10.2025 | 1,70 | 1,72 | 1,66 | 1,66 | -0,24% | 47.239,00 |
| 15.10.2025 | 1,71 | 1,72 | 1,66 | 1,67 | -0,12% | 38.259,00 |
| 14.10.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 3,50% | 61.798,00 |
| 13.10.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 5,17% | 79.046,00 |
| 10.10.2025 | 1,62 | 1,64 | 1,53 | 1,53 | -4,86% | 123.854,00 |
| 09.10.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 2,76% | 34.392,00 |
| 08.10.2025 | 1,57 | 1,60 | 1,56 | 1,57 | 2,50% | 48.367,00 |
| 06.10.2025 | 1,55 | 1,57 | 1,52 | 1,53 | -2,19% | 29.556,00 |
| 03.10.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,92% | 7.772,00 |
| 02.10.2025 | 1,55 | 1,56 | 1,53 | 1,53 | 1,17% | 37.334,00 |
| 01.10.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,16% | 10,00 |
| 30.09.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,86% | 47.245,00 |
| 29.09.2025 | 1,53 | 1,56 | 1,52 | 1,53 | -0,36% | 28.741,00 |
| 26.09.2025 | 1,52 | 1,55 | 1,50 | 1,54 | -1,20% | 70.261,00 |
| 25.09.2025 | 1,53 | 1,58 | 1,51 | 1,56 | -4,08% | 119.869,00 |
| 24.09.2025 | 1,57 | 1,66 | 1,57 | 1,62 | 2,37% | 85.869,00 |
| 23.09.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 0,75% | 29.300,00 |
| 22.09.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -3,60% | 101.845,00 |
| 19.09.2025 | 1,63 | 1,64 | 1,62 | 1,63 | -0,84% | 15.326,00 |
| 18.09.2025 | 1,64 | 1,66 | 1,62 | 1,65 | 0,09% | 20.196,00 |
| 17.09.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 1,01% | 7.927,00 |
| 16.09.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 0,88% | 33.206,00 |
| 15.09.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -1,10% | 85.522,00 |
| 12.09.2025 | 1,62 | 1,64 | 1,61 | 1,63 | -0,52% | 16.100,00 |
| 11.09.2025 | 1,63 | 1,66 | 1,63 | 1,64 | 0,24% | 36.541,00 |
| 10.09.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,03% | 12.474,00 |
| 09.09.2025 | 1,63 | 1,64 | 1,61 | 1,64 | 0,65% | 15.863,00 |
| 08.09.2025 | 1,63 | 1,64 | 1,60 | 1,63 | -4,44% | 53.032,00 |
| 05.09.2025 | 1,67 | 1,70 | 1,64 | 1,70 | 2,41% | 64.955,00 |
| 04.09.2025 | 1,66 | 1,67 | 1,64 | 1,66 | -2,78% | 51.561,00 |
| 03.09.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -1,74% | 20.164,00 |
| 02.09.2025 | 1,75 | 1,75 | 1,72 | 1,74 | -1,11% | 19.892,00 |
| 01.09.2025 | 1,75 | 1,77 | 1,73 | 1,76 | -1,57% | 84.020,00 |
| 29.08.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -1,13% | 20.113,00 |
| 28.08.2025 | 1,79 | 1,82 | 1,77 | 1,81 | -1,11% | 12.079,00 |
| 27.08.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -2,82% | 13.866,00 |
| 26.08.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,55% | 6.865,00 |
| 25.08.2025 | 1,87 | 1,88 | 1,86 | 1,87 | 1,27% | 20.343,00 |
| 22.08.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 2,38% | 8.242,00 |
| 21.08.2025 | 1,84 | 1,85 | 1,79 | 1,80 | 0,28% | 19.354,00 |
| 20.08.2025 | 1,80 | 1,83 | 1,79 | 1,80 | -1,65% | 17.000,00 |
| 19.08.2025 | 1,82 | 1,84 | 1,81 | 1,83 | 1,44% | 20.925,00 |
| 18.08.2025 | 1,81 | 1,82 | 1,79 | 1,80 | 1,46% | 37.681,00 |
| 15.08.2025 | 1,81 | 1,82 | 1,78 | 1,78 | -2,79% | 21.380,00 |
| 14.08.2025 | 1,83 | 1,84 | 1,77 | 1,83 | 0,74% | 56.690,00 |
| 13.08.2025 | 1,84 | 1,85 | 1,79 | 1,82 | -1,13% | 22.562,00 |
| 12.08.2025 | 1,84 | 1,86 | 1,83 | 1,84 | -0,54% | 11.419,00 |
| 11.08.2025 | 1,85 | 1,86 | 1,83 | 1,85 | 1,86% | 17.246,00 |
| 08.08.2025 | 1,84 | 1,85 | 1,80 | 1,81 | 1,75% | 61.080,00 |
| 07.08.2025 | 1,81 | 1,82 | 1,78 | 1,78 | -1,30% | 14.643,00 |
| 06.08.2025 | 1,83 | 1,84 | 1,79 | 1,80 | -1,74% | 40.404,00 |
| 05.08.2025 | 1,84 | 1,85 | 1,82 | 1,84 | 0,67% | 18.745,00 |
| 04.08.2025 | 1,82 | 1,83 | 1,80 | 1,82 | 0,77% | 9.567,00 |
| 01.08.2025 | 1,83 | 1,84 | 1,79 | 1,81 | -1,46% | 22.011,00 |
| 31.07.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -1,33% | 13.927,00 |
| 30.07.2025 | 1,90 | 1,91 | 1,85 | 1,86 | 1,21% | 29.234,00 |
| 29.07.2025 | 1,85 | 1,87 | 1,83 | 1,84 | -0,54% | 18.780,00 |
| 28.07.2025 | 1,85 | 1,86 | 1,83 | 1,85 | -1,60% | 56.903,00 |
| 25.07.2025 | 1,87 | 1,88 | 1,84 | 1,88 | 0,32% | 124.558,00 |