2,037€
-2,21%
Echtzeit-Aktienkurs Li Ning Co. Ltd.
Bid:
Ask:
Aktienkurse zur Li Ning Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 2,04 | 2,05 | 2,04 | 2,04 | -2,21% | - |
| 14.05.2026 | 2,07 | 2,10 | 2,06 | 2,08 | -2,85% | 2.550,00 |
| 13.05.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 1,28% | 2.100,00 |
| 12.05.2026 | 2,12 | 2,12 | 2,11 | 2,12 | 0,38% | - |
| 11.05.2026 | 2,12 | 2,12 | 2,10 | 2,11 | -0,42% | - |
| 08.05.2026 | 2,12 | 2,15 | 2,10 | 2,12 | -0,80% | 301.000,00 |
| 07.05.2026 | 2,16 | 2,17 | 2,14 | 2,14 | -0,93% | 19.200,00 |
| 06.05.2026 | 2,11 | 2,18 | 2,11 | 2,16 | 0,94% | 51.828,00 |
| 05.05.2026 | 2,11 | 2,14 | 2,09 | 2,14 | -3,22% | - |
| 04.05.2026 | 2,24 | 2,24 | 2,21 | 2,21 | -1,47% | - |
| 30.04.2026 | 2,22 | 2,24 | 2,20 | 2,24 | 0,86% | - |
| 29.04.2026 | 2,21 | 2,22 | 2,20 | 2,22 | 1,79% | 52.000,00 |
| 28.04.2026 | 2,19 | 2,20 | 2,18 | 2,18 | -1,04% | - |
| 27.04.2026 | 2,19 | 2,21 | 2,19 | 2,20 | 0,69% | - |
| 24.04.2026 | 2,19 | 2,19 | 2,18 | 2,19 | 1,25% | - |
| 23.04.2026 | 2,16 | 2,17 | 2,15 | 2,16 | -3,48% | - |
| 22.04.2026 | 2,23 | 2,24 | 2,21 | 2,24 | -3,66% | - |
| 21.04.2026 | 2,34 | 2,35 | 2,33 | 2,33 | 0,30% | 78.350,00 |
| 20.04.2026 | 2,33 | 2,34 | 2,32 | 2,32 | -0,34% | - |
| 17.04.2026 | 2,26 | 2,33 | 2,26 | 2,33 | 2,15% | - |
| 16.04.2026 | 2,27 | 2,28 | 2,25 | 2,28 | 1,20% | - |
| 15.04.2026 | 2,31 | 2,31 | 2,24 | 2,25 | -5,70% | 5.600,00 |
| 14.04.2026 | 2,43 | 2,43 | 2,38 | 2,39 | -1,85% | - |
| 13.04.2026 | 2,42 | 2,43 | 2,42 | 2,43 | -1,14% | - |
| 10.04.2026 | 2,53 | 2,53 | 2,46 | 2,46 | -0,32% | - |
| 09.04.2026 | 2,48 | 2,49 | 2,45 | 2,47 | 2,58% | - |
| 08.04.2026 | 2,38 | 2,41 | 2,38 | 2,41 | -0,12% | - |
| 07.04.2026 | 2,42 | 2,42 | 2,40 | 2,41 | -0,33% | - |
| 02.04.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 0,92% | - |
| 01.04.2026 | 2,41 | 2,42 | 2,39 | 2,39 | 0,80% | - |
| 31.03.2026 | 2,37 | 2,38 | 2,35 | 2,38 | 1,67% | - |
| 30.03.2026 | 2,34 | 2,39 | 2,33 | 2,34 | -0,64% | 43.500,00 |
| 27.03.2026 | 2,41 | 2,41 | 2,35 | 2,35 | -0,89% | 41.608,00 |
| 26.03.2026 | 2,38 | 2,39 | 2,36 | 2,37 | -2,02% | 112.445,00 |
| 25.03.2026 | 2,39 | 2,44 | 2,39 | 2,42 | 0,92% | - |
| 24.03.2026 | 2,40 | 2,42 | 2,33 | 2,40 | 3,54% | 85.000,00 |
| 23.03.2026 | 2,32 | 2,34 | 2,30 | 2,32 | -0,34% | 82.612,00 |
| 20.03.2026 | 2,36 | 2,36 | 2,32 | 2,33 | 6,70% | - |
| 19.03.2026 | 2,19 | 2,20 | 2,10 | 2,18 | -1,63% | - |
| 18.03.2026 | 2,24 | 2,25 | 2,21 | 2,22 | -0,98% | - |
| 17.03.2026 | 2,25 | 2,26 | 2,24 | 2,24 | 3,23% | - |
| 16.03.2026 | 2,19 | 2,19 | 2,17 | 2,17 | 0,60% | - |
| 13.03.2026 | 2,13 | 2,15 | 2,12 | 2,15 | -0,14% | - |
| 12.03.2026 | 2,13 | 2,16 | 2,13 | 2,16 | -3,32% | - |
| 11.03.2026 | 2,21 | 2,24 | 2,19 | 2,23 | -0,49% | 25,00 |
| 10.03.2026 | 2,24 | 2,24 | 2,22 | 2,24 | -1,19% | 4.060,00 |
| 09.03.2026 | 2,24 | 2,28 | 2,22 | 2,27 | 1,57% | 258,00 |
| 06.03.2026 | 2,26 | 2,26 | 2,23 | 2,23 | 2,85% | - |
| 05.03.2026 | 2,18 | 2,22 | 2,17 | 2,17 | -3,98% | 54.000,00 |
| 04.03.2026 | 2,23 | 2,27 | 2,23 | 2,26 | -1,44% | 69.153,00 |
| 03.03.2026 | 2,28 | 2,30 | 2,28 | 2,30 | -5,52% | - |
| 02.03.2026 | 2,39 | 2,44 | 2,38 | 2,43 | 0,25% | - |
| 27.02.2026 | 2,43 | 2,44 | 2,38 | 2,42 | 0,25% | - |
| 26.02.2026 | 2,41 | 2,42 | 2,40 | 2,42 | 0,50% | - |
| 25.02.2026 | 2,40 | 2,41 | 2,38 | 2,41 | -1,27% | 225.800,00 |
| 24.02.2026 | 2,41 | 2,44 | 2,41 | 2,44 | -0,41% | - |
| 23.02.2026 | 2,48 | 2,48 | 2,44 | 2,45 | 2,43% | - |
| 20.02.2026 | 2,40 | 2,40 | 2,37 | 2,39 | 3,24% | - |
| 19.02.2026 | 2,30 | 2,32 | 2,28 | 2,31 | -0,22% | - |
| 18.02.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,52% | - |
| 17.02.2026 | 2,30 | 2,31 | 2,30 | 2,31 | 0,04% | 56.745,00 |
| 16.02.2026 | 2,27 | 2,32 | 2,26 | 2,31 | -0,73% | - |
| 13.02.2026 | 2,33 | 2,34 | 2,32 | 2,32 | 1,53% | 9.741,00 |
| 12.02.2026 | 2,33 | 2,33 | 2,29 | 2,29 | -3,38% | - |
| 11.02.2026 | 2,36 | 2,38 | 2,36 | 2,37 | 1,81% | - |
| 10.02.2026 | 2,33 | 2,34 | 2,32 | 2,33 | 0,82% | - |
| 09.02.2026 | 2,32 | 2,33 | 2,31 | 2,31 | -0,22% | - |
| 06.02.2026 | 2,32 | 2,32 | 2,31 | 2,31 | 0,57% | - |
| 05.02.2026 | 2,32 | 2,32 | 2,29 | 2,30 | 1,23% | 13.600,00 |
| 04.02.2026 | 2,28 | 2,29 | 2,25 | 2,27 | 4,37% | - |
| 03.02.2026 | 2,20 | 2,21 | 2,18 | 2,18 | 1,45% | - |
| 02.02.2026 | 2,10 | 2,17 | 2,07 | 2,14 | -1,02% | - |
| 30.01.2026 | 2,19 | 2,22 | 2,16 | 2,17 | -3,00% | - |
| 29.01.2026 | 2,25 | 2,25 | 2,21 | 2,23 | 2,95% | 11.500,00 |
| 28.01.2026 | 2,16 | 2,18 | 2,15 | 2,17 | 0,18% | - |
| 27.01.2026 | 2,18 | 2,20 | 2,17 | 2,17 | -2,26% | - |
| 26.01.2026 | 2,20 | 2,23 | 2,19 | 2,22 | -3,06% | 217.534,00 |
| 23.01.2026 | 2,31 | 2,33 | 2,29 | 2,29 | -0,91% | - |
| 22.01.2026 | 2,33 | 2,34 | 2,31 | 2,31 | 0,09% | - |
| 21.01.2026 | 2,27 | 2,32 | 2,27 | 2,30 | -1,66% | - |
| 20.01.2026 | 2,35 | 2,36 | 2,33 | 2,34 | 2,94% | 38.000,00 |
| 19.01.2026 | 2,33 | 2,33 | 2,27 | 2,28 | 2,48% | 73.270,00 |
| 16.01.2026 | 2,25 | 2,26 | 2,22 | 2,22 | 2,73% | - |
| 15.01.2026 | 2,16 | 2,17 | 2,14 | 2,16 | 1,55% | - |
| 14.01.2026 | 2,13 | 2,13 | 2,12 | 2,13 | 3,15% | - |
| 13.01.2026 | 2,10 | 2,10 | 2,06 | 2,06 | -3,91% | - |
| 12.01.2026 | 2,14 | 2,15 | 2,13 | 2,15 | 0,19% | 5.500,00 |
| 09.01.2026 | 2,16 | 2,17 | 2,14 | 2,14 | -0,92% | 420,00 |
| 08.01.2026 | 2,13 | 2,16 | 2,13 | 2,16 | 0,84% | - |
| 07.01.2026 | 2,16 | 2,17 | 2,15 | 2,15 | -1,33% | - |
| 06.01.2026 | 2,16 | 2,18 | 2,15 | 2,18 | 3,97% | - |
| 05.01.2026 | 2,09 | 2,11 | 2,08 | 2,09 | 2,95% | - |
| 02.01.2026 | 2,05 | 2,05 | 2,02 | 2,03 | -1,17% | - |
| 30.12.2025 | 2,05 | 2,06 | 2,04 | 2,06 | 1,03% | - |
| 29.12.2025 | 2,07 | 2,10 | 2,04 | 2,04 | -4,19% | - |
| 23.12.2025 | 2,11 | 2,14 | 2,09 | 2,12 | 1,29% | - |
| 22.12.2025 | 2,09 | 2,13 | 2,07 | 2,10 | 0,43% | - |
| 19.12.2025 | 2,08 | 2,09 | 2,06 | 2,09 | 0,53% | 85,00 |
| 18.12.2025 | 2,09 | 2,12 | 2,08 | 2,08 | 1,81% | 2.000,00 |
| 17.12.2025 | 2,10 | 2,10 | 2,04 | 2,04 | 2,15% | - |