2,086€
1,26%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,62% | - |
| 08.09.2025 | 2,09 | 2,10 | 2,09 | 2,10 | -0,28% | - |
| 05.09.2025 | 2,11 | 2,11 | 2,10 | 2,11 | 0,33% | 4.000,00 |
| 04.09.2025 | 2,09 | 2,12 | 2,08 | 2,10 | -1,45% | - |
| 03.09.2025 | 2,10 | 2,14 | 2,10 | 2,13 | 0,61% | - |
| 02.09.2025 | 2,11 | 2,12 | 2,09 | 2,12 | 1,88% | - |
| 01.09.2025 | 2,07 | 2,09 | 2,06 | 2,08 | 2,01% | 2.000,00 |
| 29.08.2025 | 2,06 | 2,08 | 2,01 | 2,04 | -0,54% | - |
| 28.08.2025 | 2,03 | 2,05 | 2,02 | 2,05 | 3,96% | - |
| 27.08.2025 | 2,00 | 2,01 | 1,97 | 1,97 | -4,97% | - |
| 26.08.2025 | 2,07 | 2,08 | 1,96 | 2,07 | 4,54% | - |
| 25.08.2025 | 1,95 | 1,98 | 1,95 | 1,98 | -1,44% | - |
| 22.08.2025 | 1,99 | 2,01 | 1,99 | 2,01 | 1,46% | - |
| 21.08.2025 | 1,96 | 1,98 | 1,95 | 1,98 | 7,24% | - |
| 20.08.2025 | 1,85 | 1,89 | 1,84 | 1,85 | -1,12% | - |
| 19.08.2025 | 1,86 | 1,89 | 1,84 | 1,87 | -1,68% | 4.100,00 |
| 18.08.2025 | 1,92 | 1,92 | 1,87 | 1,90 | 10,77% | 1.552,00 |
| 15.08.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 6,18% | - |
| 14.08.2025 | 1,61 | 1,63 | 1,61 | 1,62 | -0,68% | - |
| 13.08.2025 | 1,64 | 1,64 | 1,61 | 1,63 | 1,81% | 120,00 |
| 12.08.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 3,90% | 36.000,00 |
| 11.08.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 0,72% | - |
| 08.08.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 1,93% | - |
| 07.08.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,20% | 33.655,00 |
| 06.08.2025 | 1,51 | 1,52 | 1,50 | 1,50 | 2,31% | - |
| 05.08.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,07% | - |
| 04.08.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 5,83% | - |
| 01.08.2025 | 1,42 | 1,43 | 1,39 | 1,39 | -2,87% | - |
| 31.07.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -1,99% | - |
| 30.07.2025 | 1,46 | 1,49 | 1,45 | 1,46 | -1,55% | - |
| 29.07.2025 | 1,48 | 1,50 | 1,48 | 1,48 | -0,74% | 1.541,00 |
| 28.07.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,73% | - |
| 25.07.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 1,14% | - |
| 24.07.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 1,09% | - |
| 23.07.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 1,03% | - |
| 22.07.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 0,34% | - |
| 21.07.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -0,68% | 4.550,00 |
| 18.07.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 0,00% | - |
| 17.07.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 2,81% | 18.000,00 |
| 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 |