1,430€
3,40%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 1,42 | 1,46 | 1,41 | 1,44 | 4,28% | - |
| 09.05.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -2,06% | - |
| 08.05.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 5,63% | - |
| 07.05.2025 | 1,33 | 1,35 | 1,32 | 1,33 | -0,97% | 30.337,00 |
| 06.05.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 4,51% | - |
| 05.05.2025 | 1,28 | 1,29 | 1,27 | 1,29 | -0,16% | - |
| 02.05.2025 | 1,28 | 1,31 | 1,27 | 1,29 | 2,30% | - |
| 30.04.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -2,40% | - |
| 29.04.2025 | 1,28 | 1,30 | 1,28 | 1,29 | -2,42% | 15.110,00 |
| 28.04.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 1,54% | - |
| 25.04.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -0,61% | - |
| 24.04.2025 | 1,30 | 1,32 | 1,29 | 1,31 | -2,31% | 15.000,00 |
| 23.04.2025 | 1,32 | 1,36 | 1,31 | 1,34 | 1,44% | - |
| 22.04.2025 | 1,31 | 1,33 | 1,30 | 1,32 | -2,22% | 8.475,00 |
| 17.04.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 1,20% | - |
| 16.04.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -4,57% | - |
| 15.04.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,14% | - |
| 14.04.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 1,30% | - |
| 11.04.2025 | 1,40 | 1,41 | 1,35 | 1,38 | 1,62% | - |
| 10.04.2025 | 1,39 | 1,40 | 1,33 | 1,36 | 1,80% | - |
| 09.04.2025 | 1,30 | 1,34 | 1,29 | 1,33 | 2,30% | - |
| 08.04.2025 | 1,31 | 1,36 | 1,29 | 1,30 | -1,51% | 6.500,00 |
| 07.04.2025 | 1,32 | 1,38 | 1,30 | 1,32 | -13,07% | 800,00 |
| 04.04.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -2,25% | - |
| 03.04.2025 | 1,57 | 1,58 | 1,54 | 1,56 | -5,29% | - |
| 02.04.2025 | 1,64 | 1,69 | 1,64 | 1,65 | -0,48% | 500,00 |
| 01.04.2025 | 1,62 | 1,67 | 1,62 | 1,65 | 2,23% | - |
| 31.03.2025 | 1,61 | 1,63 | 1,60 | 1,62 | -3,64% | - |
| 28.03.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -2,39% | - |
| 27.03.2025 | 1,72 | 1,74 | 1,70 | 1,72 | -2,22% | - |
| 26.03.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,80% | - |
| 25.03.2025 | 1,74 | 1,76 | 1,73 | 1,74 | -6,84% | - |
| 24.03.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 1,91% | - |
| 21.03.2025 | 1,83 | 1,85 | 1,82 | 1,84 | -4,67% | - |
| 20.03.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 3,83% | - |
| 19.03.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 0,16% | - |
| 18.03.2025 | 1,85 | 1,87 | 1,84 | 1,85 | 4,04% | 10.000,00 |
| 17.03.2025 | 1,76 | 1,81 | 1,75 | 1,78 | -1,06% | 327,00 |
| 14.03.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 1,75% | 5.500,00 |
| 13.03.2025 | 1,75 | 1,80 | 1,75 | 1,77 | -2,96% | 4.714,00 |
| 12.03.2025 | 1,81 | 1,84 | 1,80 | 1,82 | 12,46% | 10.700,00 |
| 11.03.2025 | 1,62 | 1,63 | 1,60 | 1,62 | 4,11% | 200,00 |
| 10.03.2025 | 1,56 | 1,60 | 1,54 | 1,56 | -0,70% | - |
| 07.03.2025 | 1,56 | 1,59 | 1,56 | 1,57 | 0,71% | - |
| 06.03.2025 | 1,55 | 1,57 | 1,53 | 1,56 | 2,77% | - |
| 05.03.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,05% | - |
| 04.03.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -3,53% | 1.500,00 |
| 03.03.2025 | 1,59 | 1,60 | 1,57 | 1,59 | -0,75% | - |
| 28.02.2025 | 1,61 | 1,61 | 1,58 | 1,60 | -5,72% | 54,00 |
| 27.02.2025 | 1,69 | 1,70 | 1,67 | 1,70 | 8,37% | - |
| 26.02.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,51% | - |
| 25.02.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 0,84% | - |
| 24.02.2025 | 1,54 | 1,54 | 1,52 | 1,54 | 3,28% | 4.000,00 |
| 21.02.2025 | 1,48 | 1,51 | 1,47 | 1,50 | 1,56% | 1.185,00 |
| 20.02.2025 | 1,50 | 1,54 | 1,47 | 1,47 | -4,85% | 1.000,00 |
| 19.02.2025 | 1,54 | 1,55 | 1,53 | 1,55 | -0,06% | 4.500,00 |
| 18.02.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 2,18% | - |
| 17.02.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -1,30% | 507,00 |
| 14.02.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 6,60% | - |
| 13.02.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -5,08% | - |
| 12.02.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 1,54% | - |
| 11.02.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -7,20% | 5.200,00 |
| 10.02.2025 | 1,59 | 1,62 | 1,59 | 1,61 | -0,37% | - |
| 07.02.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 5,69% | - |
| 06.02.2025 | 1,52 | 1,54 | 1,51 | 1,53 | 2,34% | - |
| 05.02.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -3,98% | 7.000,00 |
| 04.02.2025 | 1,55 | 1,58 | 1,55 | 1,56 | 1,90% | - |
| 03.02.2025 | 1,53 | 1,57 | 1,53 | 1,53 | -2,24% | 4.000,00 |
| 31.01.2025 | 1,56 | 1,59 | 1,56 | 1,56 | -0,83% | 464,00 |
| 30.01.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 0,51% | - |
| 29.01.2025 | 1,55 | 1,58 | 1,55 | 1,57 | -0,44% | 3.225,00 |
| 28.01.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,88% | - |
| 27.01.2025 | 1,53 | 1,57 | 1,53 | 1,55 | 0,26% | - |
| 24.01.2025 | 1,53 | 1,55 | 1,53 | 1,54 | -1,97% | - |
| 23.01.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 0,77% | 2.500,00 |
| 22.01.2025 | 1,55 | 1,58 | 1,55 | 1,56 | -3,41% | 200,00 |
| 21.01.2025 | 1,63 | 1,63 | 1,60 | 1,62 | 0,81% | - |
| 20.01.2025 | 1,62 | 1,64 | 1,60 | 1,60 | -3,03% | - |
| 17.01.2025 | 1,63 | 1,67 | 1,63 | 1,65 | 2,67% | 1.800,00 |
| 16.01.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -0,06% | - |
| 15.01.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -3,13% | - |
| 14.01.2025 | 1,66 | 1,67 | 1,64 | 1,66 | 3,81% | - |
| 13.01.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 1,33% | - |
| 10.01.2025 | 1,58 | 1,62 | 1,58 | 1,58 | -0,44% | - |
| 09.01.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 1,47% | - |
| 08.01.2025 | 1,56 | 1,57 | 1,55 | 1,56 | -0,95% | 1.880,00 |
| 07.01.2025 | 1,56 | 1,59 | 1,56 | 1,58 | -2,47% | - |
| 06.01.2025 | 1,63 | 1,67 | 1,59 | 1,62 | -1,82% | 1.695,00 |
| 03.01.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 1,35% | - |
| 02.01.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 0,00% | - |
| 30.12.2024 | 1,63 | 1,64 | 1,62 | 1,63 | -1,93% | - |
| 27.12.2024 | 1,64 | 1,69 | 1,63 | 1,66 | 0,55% | 8.863,00 |
| 23.12.2024 | 1,68 | 1,70 | 1,65 | 1,65 | -4,68% | 6,00 |
| 20.12.2024 | 1,73 | 1,74 | 1,71 | 1,73 | 0,00% | - |
| 19.12.2024 | 1,73 | 1,73 | 1,71 | 1,73 | -0,23% | 96,00 |
| 18.12.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 0,87% | - |
| 17.12.2024 | 1,72 | 1,74 | 1,70 | 1,72 | 3,30% | - |
| 16.12.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 0,30% | - |
| 13.12.2024 | 1,68 | 1,68 | 1,65 | 1,66 | -2,92% | - |
| 12.12.2024 | 1,71 | 1,72 | 1,69 | 1,71 | 3,45% | - |