1,484€
10,01%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,45 | 1,49 | 1,45 | 1,48 | 8,67% | - |
| 01.04.2026 | 1,38 | 1,38 | 1,35 | 1,36 | -2,23% | - |
| 31.03.2026 | 1,37 | 1,40 | 1,36 | 1,39 | 5,37% | - |
| 30.03.2026 | 1,31 | 1,33 | 1,31 | 1,32 | -3,15% | - |
| 27.03.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -1,87% | 45.225,00 |
| 26.03.2026 | 1,38 | 1,40 | 1,37 | 1,39 | -1,35% | - |
| 25.03.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -1,05% | - |
| 24.03.2026 | 1,43 | 1,44 | 1,41 | 1,42 | 0,64% | - |
| 23.03.2026 | 1,40 | 1,43 | 1,39 | 1,42 | 0,64% | - |
| 20.03.2026 | 1,42 | 1,42 | 1,40 | 1,41 | 1,08% | - |
| 19.03.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -2,11% | - |
| 18.03.2026 | 1,43 | 1,44 | 1,42 | 1,42 | -3,53% | - |
| 17.03.2026 | 1,47 | 1,48 | 1,47 | 1,47 | 0,96% | - |
| 16.03.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 2,31% | 600,00 |
| 13.03.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 0,21% | - |
| 12.03.2026 | 1,42 | 1,43 | 1,41 | 1,42 | 0,78% | - |
| 11.03.2026 | 1,43 | 1,43 | 1,40 | 1,41 | 3,67% | - |
| 10.03.2026 | 1,36 | 1,37 | 1,35 | 1,36 | -2,01% | - |
| 09.03.2026 | 1,38 | 1,40 | 1,38 | 1,39 | -2,04% | - |
| 06.03.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 4,80% | - |
| 05.03.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -0,37% | 2.080,00 |
| 04.03.2026 | 1,36 | 1,37 | 1,35 | 1,36 | -1,02% | - |
| 03.03.2026 | 1,36 | 1,38 | 1,35 | 1,37 | -0,79% | 3.000,00 |
| 02.03.2026 | 1,38 | 1,39 | 1,37 | 1,38 | -1,14% | - |
| 27.02.2026 | 1,39 | 1,41 | 1,39 | 1,40 | -0,71% | - |
| 26.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,02% | - |
| 25.02.2026 | 1,45 | 1,46 | 1,44 | 1,44 | 0,07% | - |
| 24.02.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 23.02.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 0,49% | - |
| 20.02.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -2,00% | - |
| 19.02.2026 | 1,42 | 1,45 | 1,41 | 1,45 | 1,54% | - |
| 18.02.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 0,99% | - |
| 17.02.2026 | 1,41 | 1,43 | 1,41 | 1,41 | 0,50% | - |
| 16.02.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 1,15% | 25.000,00 |
| 13.02.2026 | 1,41 | 1,41 | 1,39 | 1,39 | 1,09% | 57.500,00 |
| 12.02.2026 | 1,39 | 1,40 | 1,38 | 1,38 | -2,55% | 88.150,00 |
| 11.02.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 1,29% | - |
| 10.02.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -1,34% | 269.500,00 |
| 09.02.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -0,63% | - |
| 06.02.2026 | 1,44 | 1,45 | 1,41 | 1,42 | -0,28% | - |
| 05.02.2026 | 1,44 | 1,45 | 1,43 | 1,43 | 2,52% | - |
| 04.02.2026 | 1,43 | 1,43 | 1,39 | 1,39 | 0,58% | - |
| 03.02.2026 | 1,41 | 1,42 | 1,38 | 1,38 | -0,93% | 3.723,00 |
| 02.02.2026 | 1,37 | 1,40 | 1,37 | 1,40 | -0,07% | - |
| 30.01.2026 | 1,40 | 1,44 | 1,40 | 1,40 | -3,12% | 17.500,00 |
| 29.01.2026 | 1,43 | 1,45 | 1,43 | 1,44 | 0,91% | 11.400,00 |
| 28.01.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 0,78% | - |
| 27.01.2026 | 1,42 | 1,44 | 1,40 | 1,42 | -1,32% | 1.550,00 |
| 26.01.2026 | 1,43 | 1,44 | 1,42 | 1,44 | -3,75% | 22.100,00 |
| 23.01.2026 | 1,51 | 1,52 | 1,48 | 1,49 | 0,88% | - |
| 22.01.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -1,86% | 24.000,00 |
| 21.01.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 1,21% | - |
| 20.01.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -1,06% | 102.090,00 |
| 19.01.2026 | 1,53 | 1,54 | 1,51 | 1,51 | -1,50% | 258.850,00 |
| 16.01.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -0,78% | 300.000,00 |
| 15.01.2026 | 1,55 | 1,57 | 1,54 | 1,54 | -0,77% | - |
| 14.01.2026 | 1,56 | 1,57 | 1,55 | 1,55 | -1,08% | 234.600,00 |
| 13.01.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 1,42% | - |
| 12.01.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -2,64% | 59.370,00 |
| 09.01.2026 | 1,59 | 1,60 | 1,59 | 1,59 | -0,87% | - |
| 08.01.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 0,00% | 22.600,00 |
| 07.01.2026 | 1,60 | 1,61 | 1,60 | 1,60 | -1,11% | 598,00 |
| 06.01.2026 | 1,60 | 1,62 | 1,59 | 1,62 | 2,98% | - |
| 05.01.2026 | 1,57 | 1,58 | 1,56 | 1,58 | -4,43% | 3.300,00 |
| 02.01.2026 | 1,65 | 1,66 | 1,63 | 1,65 | 1,35% | - |
| 30.12.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 4,90% | - |
| 18.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,37% | - |
| 16.12.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -1,53% | - |
| 12.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,18% | - |
| 11.12.2025 | 1,63 | 1,65 | 1,63 | 1,63 | 0,62% | 31.321,00 |
| 10.12.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 2,33% | - |
| 09.12.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -1,12% | - |
| 08.12.2025 | 1,59 | 1,60 | 1,59 | 1,60 | -0,01% | - |
| 05.12.2025 | 1,61 | 1,62 | 1,60 | 1,60 | 1,71% | - |
| 03.12.2025 | 1,58 | 1,60 | 1,58 | 1,58 | -2,46% | - |
| 01.12.2025 | 1,63 | 1,65 | 1,62 | 1,62 | -2,77% | - |
| 28.11.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 0,36% | - |
| 27.11.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 0,00% | 1.000,00 |
| 26.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,66% | - |
| 24.11.2025 | 1,66 | 1,71 | 1,60 | 1,63 | -1,33% | 1.600,00 |
| 20.11.2025 | 1,67 | 1,70 | 1,65 | 1,65 | -3,28% | - |
| 14.11.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -5,95% | - |
| 12.11.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 1,57% | - |
| 11.11.2025 | 1,81 | 1,82 | 1,79 | 1,79 | -2,35% | - |
| 10.11.2025 | 1,85 | 1,86 | 1,83 | 1,83 | 7,96% | - |
| 07.11.2025 | 1,71 | 1,73 | 1,69 | 1,70 | 0,06% | - |
| 05.11.2025 | 1,70 | 1,72 | 1,69 | 1,69 | 1,32% | - |
| 04.11.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -0,48% | - |
| 03.11.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -1,21% | - |
| 31.10.2025 | 1,69 | 1,70 | 1,67 | 1,70 | -1,01% | 3.411,00 |
| 30.10.2025 | 1,72 | 1,77 | 1,72 | 1,72 | 0,33% | - |
| 28.10.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -1,19% | - |
| 27.10.2025 | 1,75 | 1,75 | 1,73 | 1,73 | 2,57% | - |
| 24.10.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -3,45% | - |
| 21.10.2025 | 1,73 | 1,75 | 1,72 | 1,75 | 3,06% | 9.457,00 |
| 20.10.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 2,65% | - |
| 17.10.2025 | 1,64 | 1,68 | 1,62 | 1,65 | -4,10% | - |
| 15.10.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 1,23% | - |
| 14.10.2025 | 1,70 | 1,71 | 1,69 | 1,70 | -2,78% | - |
| 13.10.2025 | 1,75 | 1,78 | 1,74 | 1,75 | 1,85% | - |