1,411€
-2,78%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -2,07% | - |
| 15.07.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 1,47% | - |
| 14.07.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 2,88% | - |
| 11.07.2025 | 1,41 | 1,41 | 1,36 | 1,39 | -0,50% | - |
| 10.07.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,50% | - |
| 09.07.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,36% | - |
| 08.07.2025 | 1,37 | 1,39 | 1,37 | 1,39 | -2,94% | - |
| 07.07.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,99% | - |
| 04.07.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 2,39% | - |
| 03.07.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 2,30% | - |
| 02.07.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 3,45% | - |
| 01.07.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,46% | - |
| 30.06.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -1,43% | - |
| 27.06.2025 | 1,31 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 26.06.2025 | 1,30 | 1,34 | 1,30 | 1,33 | -1,12% | - |
| 25.06.2025 | 1,35 | 1,36 | 1,34 | 1,34 | 0,15% | - |
| 24.06.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 4,19% | - |
| 23.06.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,08% | - |
| 20.06.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,16% | - |
| 19.06.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -2,13% | - |
| 18.06.2025 | 1,32 | 1,35 | 1,32 | 1,32 | -1,50% | - |
| 17.06.2025 | 1,34 | 1,35 | 1,33 | 1,34 | -0,45% | - |
| 16.06.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,67% | 4.000,00 |
| 13.06.2025 | 1,32 | 1,34 | 1,32 | 1,32 | -3,37% | - |
| 12.06.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -1,37% | - |
| 11.06.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,72% | - |
| 10.06.2025 | 1,36 | 1,40 | 1,36 | 1,39 | -0,64% | - |
| 09.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,89% | - |
| 06.06.2025 | 1,36 | 1,38 | 1,36 | 1,38 | -1,29% | - |
| 05.06.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,22% | - |
| 04.06.2025 | 1,39 | 1,40 | 1,37 | 1,39 | 0,14% | - |
| 03.06.2025 | 1,38 | 1,39 | 1,37 | 1,39 | 3,96% | - |
| 02.06.2025 | 1,32 | 1,34 | 1,32 | 1,34 | -0,52% | - |
| 30.05.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -3,24% | 3.500,00 |
| 29.05.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -1,28% | - |
| 28.05.2025 | 1,43 | 1,43 | 1,40 | 1,41 | 7,49% | 900,00 |
| 27.05.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -2,31% | - |
| 26.05.2025 | 1,34 | 1,35 | 1,33 | 1,34 | -5,63% | - |
| 23.05.2025 | 1,44 | 1,44 | 1,42 | 1,42 | 1,43% | - |
| 22.05.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 1,45% | - |
| 21.05.2025 | 1,38 | 1,39 | 1,38 | 1,38 | -1,50% | - |
| 20.05.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 1,37% | 800,00 |
| 19.05.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -1,22% | - |
| 16.05.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,79% | - |
| 15.05.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -2,60% | - |
| 14.05.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 0,35% | - |
| 13.05.2025 | 1,42 | 1,42 | 1,39 | 1,42 | -1,39% | - |
| 12.05.2025 | 1,42 | 1,46 | 1,41 | 1,44 | 4,58% | 1.600,00 |
| 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 |