2,569€
-0,96%
Echtzeit-Aktienkurs Hisense Kelon Electrical Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hisense Kelon Electrical Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 2,59 | 2,64 | 2,56 | 2,59 | -2,70% | - |
| 17.10.2025 | 2,60 | 2,67 | 2,56 | 2,67 | -1,00% | - |
| 16.10.2025 | 2,67 | 2,72 | 2,65 | 2,69 | -0,44% | - |
| 15.10.2025 | 2,71 | 2,86 | 2,70 | 2,71 | 1,92% | - |
| 14.10.2025 | 2,64 | 2,75 | 2,63 | 2,65 | -0,56% | - |
| 13.10.2025 | 2,64 | 2,68 | 2,63 | 2,67 | -1,33% | - |
| 10.10.2025 | 2,73 | 2,73 | 2,70 | 2,71 | 0,11% | - |
| 09.10.2025 | 2,66 | 2,70 | 2,66 | 2,70 | 0,97% | 600,00 |
| 08.10.2025 | 2,68 | 2,68 | 2,67 | 2,68 | 2,69% | - |
| 07.10.2025 | 2,63 | 2,64 | 2,61 | 2,61 | -1,29% | 2.200,00 |
| 06.10.2025 | 2,63 | 2,65 | 2,62 | 2,64 | -1,49% | - |
| 03.10.2025 | 2,64 | 2,70 | 2,64 | 2,68 | -0,07% | 3.500,00 |
| 02.10.2025 | 2,67 | 2,69 | 2,67 | 2,68 | 1,44% | - |
| 01.10.2025 | 2,65 | 2,67 | 2,64 | 2,64 | 0,23% | - |
| 30.09.2025 | 2,65 | 2,66 | 2,63 | 2,64 | -1,93% | - |
| 29.09.2025 | 2,71 | 2,72 | 2,68 | 2,69 | -3,20% | 8.100,00 |
| 26.09.2025 | 2,79 | 2,81 | 2,78 | 2,78 | 0,87% | - |
| 25.09.2025 | 2,82 | 2,82 | 2,74 | 2,76 | -6,42% | - |
| 24.09.2025 | 2,89 | 2,96 | 2,87 | 2,94 | 14,55% | 3.000,00 |
| 23.09.2025 | 2,59 | 2,60 | 2,54 | 2,57 | -1,68% | 27.572,00 |
| 22.09.2025 | 2,59 | 2,62 | 2,59 | 2,61 | 1,04% | - |
| 19.09.2025 | 2,58 | 2,61 | 2,58 | 2,59 | 0,19% | - |
| 18.09.2025 | 2,56 | 2,60 | 2,52 | 2,58 | 0,78% | - |
| 17.09.2025 | 2,53 | 2,57 | 2,53 | 2,56 | 6,00% | - |
| 16.09.2025 | 2,38 | 2,43 | 2,37 | 2,42 | 1,13% | - |
| 15.09.2025 | 2,40 | 2,41 | 2,39 | 2,39 | -1,57% | - |
| 12.09.2025 | 2,43 | 2,44 | 2,43 | 2,43 | -2,45% | - |
| 11.09.2025 | 2,48 | 2,50 | 2,48 | 2,49 | -0,36% | - |
| 10.09.2025 | 2,49 | 2,50 | 2,47 | 2,50 | 0,73% | 1.261,00 |
| 09.09.2025 | 2,47 | 2,49 | 2,47 | 2,48 | -0,60% | - |
| 08.09.2025 | 2,49 | 2,51 | 2,47 | 2,50 | 0,36% | - |
| 05.09.2025 | 2,50 | 2,51 | 2,48 | 2,49 | -0,68% | 4.730,00 |
| 04.09.2025 | 2,48 | 2,51 | 2,47 | 2,50 | 0,97% | - |
| 03.09.2025 | 2,48 | 2,50 | 2,46 | 2,48 | -4,84% | 5.800,00 |
| 02.09.2025 | 2,61 | 2,66 | 2,58 | 2,61 | -0,15% | - |
| 01.09.2025 | 2,59 | 2,62 | 2,59 | 2,61 | -2,58% | 200,00 |
| 29.08.2025 | 2,70 | 2,70 | 2,64 | 2,68 | 1,32% | - |
| 28.08.2025 | 2,63 | 2,66 | 2,52 | 2,64 | 1,93% | - |
| 27.08.2025 | 2,64 | 2,64 | 2,58 | 2,59 | -1,11% | 650,00 |
| 26.08.2025 | 2,62 | 2,70 | 2,50 | 2,62 | 0,50% | - |
| 25.08.2025 | 2,61 | 2,64 | 2,58 | 2,61 | 2,27% | 8.801,00 |
| 22.08.2025 | 2,52 | 2,56 | 2,52 | 2,55 | -0,43% | - |
| 21.08.2025 | 2,55 | 2,57 | 2,53 | 2,56 | 2,81% | - |
| 20.08.2025 | 2,49 | 2,52 | 2,46 | 2,49 | -2,73% | - |
| 19.08.2025 | 2,51 | 2,60 | 2,51 | 2,56 | 1,83% | 300,00 |
| 18.08.2025 | 2,48 | 2,53 | 2,48 | 2,52 | 1,57% | - |
| 15.08.2025 | 2,49 | 2,49 | 2,47 | 2,48 | -1,28% | 714,00 |
| 14.08.2025 | 2,49 | 2,53 | 2,48 | 2,51 | 1,05% | 240,00 |
| 13.08.2025 | 2,48 | 2,50 | 2,44 | 2,48 | -1,04% | 8.346,00 |
| 12.08.2025 | 2,48 | 2,52 | 2,48 | 2,51 | 0,40% | - |
| 11.08.2025 | 2,48 | 2,51 | 2,47 | 2,50 | 1,59% | 2.550,00 |
| 08.08.2025 | 2,46 | 2,47 | 2,45 | 2,46 | 0,61% | 2.724,00 |
| 07.08.2025 | 2,44 | 2,46 | 2,44 | 2,45 | -0,69% | - |
| 06.08.2025 | 2,42 | 2,49 | 2,42 | 2,46 | 2,71% | - |
| 05.08.2025 | 2,41 | 2,41 | 2,38 | 2,40 | -0,50% | - |
| 04.08.2025 | 2,39 | 2,42 | 2,39 | 2,41 | -1,23% | 44.000,00 |
| 01.08.2025 | 2,44 | 2,54 | 2,43 | 2,44 | -3,44% | - |
| 31.07.2025 | 2,54 | 2,54 | 2,51 | 2,53 | -5,32% | - |
| 30.07.2025 | 2,65 | 2,68 | 2,64 | 2,67 | 0,68% | 1.000,00 |
| 29.07.2025 | 2,64 | 2,68 | 2,64 | 2,65 | 2,67% | - |
| 28.07.2025 | 2,57 | 2,58 | 2,56 | 2,58 | -0,81% | - |
| 25.07.2025 | 2,63 | 2,66 | 2,60 | 2,60 | -1,10% | - |
| 24.07.2025 | 2,63 | 2,66 | 2,63 | 2,63 | 1,27% | - |
| 23.07.2025 | 2,62 | 2,63 | 2,58 | 2,60 | -0,73% | - |
| 22.07.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 1,47% | - |
| 21.07.2025 | 2,58 | 2,59 | 2,57 | 2,58 | 0,55% | - |
| 18.07.2025 | 2,53 | 2,57 | 2,53 | 2,57 | 1,22% | - |
| 17.07.2025 | 2,50 | 2,54 | 2,50 | 2,53 | 0,28% | - |
| 16.07.2025 | 2,51 | 2,53 | 2,49 | 2,53 | 0,12% | - |
| 15.07.2025 | 2,47 | 2,52 | 2,47 | 2,52 | 2,02% | - |
| 14.07.2025 | 2,47 | 2,47 | 2,45 | 2,47 | 2,19% | - |
| 11.07.2025 | 2,44 | 2,44 | 2,40 | 2,42 | -1,43% | - |
| 10.07.2025 | 2,46 | 2,46 | 2,41 | 2,46 | -0,53% | - |
| 09.07.2025 | 2,48 | 2,49 | 2,46 | 2,47 | -0,80% | - |
| 08.07.2025 | 2,49 | 2,50 | 2,48 | 2,49 | -1,11% | - |
| 07.07.2025 | 2,49 | 2,53 | 2,49 | 2,52 | 2,94% | - |
| 04.07.2025 | 2,45 | 2,46 | 2,44 | 2,45 | 0,25% | - |
| 03.07.2025 | 2,41 | 2,51 | 2,41 | 2,44 | 0,91% | - |
| 02.07.2025 | 2,42 | 2,48 | 2,41 | 2,42 | 4,41% | - |
| 01.07.2025 | 2,31 | 2,32 | 2,30 | 2,32 | -0,30% | - |
| 30.06.2025 | 2,36 | 2,37 | 2,31 | 2,32 | -6,48% | - |
| 27.06.2025 | 2,48 | 2,52 | 2,47 | 2,48 | 0,08% | 4.000,00 |
| 26.06.2025 | 2,57 | 2,57 | 2,46 | 2,48 | -7,04% | 1.000,00 |
| 25.06.2025 | 2,65 | 2,78 | 2,65 | 2,67 | -0,22% | 7.634,00 |
| 24.06.2025 | 2,65 | 2,68 | 2,64 | 2,68 | -0,93% | - |
| 23.06.2025 | 2,70 | 2,73 | 2,70 | 2,70 | 0,71% | 2.000,00 |
| 20.06.2025 | 2,67 | 2,70 | 2,63 | 2,68 | 0,30% | - |
| 19.06.2025 | 2,69 | 2,69 | 2,67 | 2,67 | -2,76% | - |
| 18.06.2025 | 2,74 | 2,76 | 2,73 | 2,75 | 0,11% | - |
| 17.06.2025 | 2,73 | 2,75 | 2,72 | 2,75 | -0,69% | - |
| 16.06.2025 | 2,73 | 2,77 | 2,73 | 2,77 | 0,44% | - |
| 13.06.2025 | 2,77 | 2,78 | 2,75 | 2,75 | -3,30% | 1.200,00 |
| 12.06.2025 | 2,84 | 2,87 | 2,83 | 2,85 | -0,49% | - |
| 11.06.2025 | 2,90 | 2,91 | 2,86 | 2,86 | -2,12% | 6.442,00 |
| 10.06.2025 | 2,90 | 2,93 | 2,87 | 2,92 | 1,00% | - |
| 09.06.2025 | 2,87 | 2,90 | 2,87 | 2,89 | 0,24% | - |
| 06.06.2025 | 2,87 | 2,89 | 2,85 | 2,89 | 0,80% | - |
| 05.06.2025 | 2,85 | 2,89 | 2,85 | 2,86 | -1,38% | - |
| 04.06.2025 | 2,90 | 3,00 | 2,88 | 2,90 | 1,79% | - |
| 03.06.2025 | 2,86 | 2,87 | 2,83 | 2,85 | -0,59% | - |