2,535€
0,32%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2025 | 2,85 | 2,96 | 2,85 | 2,87 | -0,21% | - |
| 30.05.2025 | 2,92 | 2,93 | 2,77 | 2,88 | -3,43% | - |
| 29.05.2025 | 3,03 | 3,03 | 2,98 | 2,98 | 0,44% | - |
| 28.05.2025 | 2,93 | 3,12 | 2,93 | 2,97 | -0,07% | - |
| 27.05.2025 | 2,94 | 2,99 | 2,93 | 2,97 | 1,51% | - |
| 26.05.2025 | 2,93 | 2,93 | 2,91 | 2,92 | -2,11% | - |
| 23.05.2025 | 3,00 | 3,02 | 2,97 | 2,99 | -1,09% | - |
| 22.05.2025 | 3,01 | 3,02 | 2,99 | 3,02 | -0,72% | - |
| 21.05.2025 | 3,04 | 3,06 | 3,02 | 3,04 | 0,66% | - |
| 20.05.2025 | 3,04 | 3,05 | 2,98 | 3,02 | -0,76% | - |
| 19.05.2025 | 3,03 | 3,06 | 3,02 | 3,04 | -0,03% | - |
| 16.05.2025 | 3,06 | 3,15 | 3,01 | 3,05 | -0,10% | - |
| 15.05.2025 | 3,07 | 3,07 | 3,02 | 3,05 | -2,78% | 5.424,00 |
| 14.05.2025 | 3,11 | 3,24 | 3,10 | 3,14 | 0,42% | 1.400,00 |
| 13.05.2025 | 3,09 | 3,18 | 3,08 | 3,12 | -3,55% | - |
| 12.05.2025 | 2,97 | 3,29 | 2,97 | 3,24 | 11,58% | - |
| 09.05.2025 | 2,86 | 2,91 | 2,86 | 2,90 | 3,94% | - |
| 08.05.2025 | 2,76 | 2,80 | 2,76 | 2,79 | 2,23% | 1.000,00 |
| 07.05.2025 | 2,69 | 2,73 | 2,69 | 2,73 | 0,48% | - |
| 06.05.2025 | 2,71 | 2,74 | 2,68 | 2,72 | -3,69% | - |
| 05.05.2025 | 2,80 | 2,84 | 2,80 | 2,82 | -0,35% | - |
| 02.05.2025 | 2,76 | 2,89 | 2,76 | 2,83 | 6,15% | - |
| 30.04.2025 | 2,67 | 2,68 | 2,63 | 2,67 | 0,68% | - |
| 29.04.2025 | 2,65 | 2,67 | 2,62 | 2,65 | -2,14% | 1.000,00 |
| 28.04.2025 | 2,73 | 2,78 | 2,68 | 2,71 | -1,81% | - |
| 25.04.2025 | 2,75 | 2,77 | 2,72 | 2,76 | -0,76% | - |
| 24.04.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 2,43% | - |
| 23.04.2025 | 2,71 | 2,75 | 2,69 | 2,71 | -3,32% | 5.316,00 |
| 22.04.2025 | 2,72 | 2,86 | 2,70 | 2,81 | 1,37% | - |
| 17.04.2025 | 2,74 | 2,79 | 2,74 | 2,77 | 3,79% | - |
| 16.04.2025 | 2,64 | 2,74 | 2,62 | 2,67 | -4,92% | - |
| 15.04.2025 | 2,67 | 2,82 | 2,67 | 2,80 | 6,01% | - |
| 14.04.2025 | 2,61 | 2,67 | 2,60 | 2,65 | 2,44% | - |
| 11.04.2025 | 2,61 | 2,62 | 2,52 | 2,58 | -2,12% | - |
| 10.04.2025 | 2,69 | 2,77 | 2,58 | 2,64 | 2,93% | - |
| 09.04.2025 | 2,45 | 2,76 | 2,44 | 2,56 | 5,30% | - |
| 08.04.2025 | 2,49 | 2,59 | 2,43 | 2,43 | -2,05% | - |
| 07.04.2025 | 2,49 | 2,57 | 2,39 | 2,49 | -10,93% | - |
| 04.04.2025 | 2,76 | 2,80 | 2,76 | 2,79 | 0,72% | - |
| 03.04.2025 | 2,80 | 2,81 | 2,73 | 2,77 | -7,70% | - |
| 02.04.2025 | 3,02 | 3,04 | 3,00 | 3,00 | -0,92% | - |
| 01.04.2025 | 3,05 | 3,05 | 3,01 | 3,03 | -2,26% | - |
| 31.03.2025 | 3,14 | 3,25 | 3,09 | 3,10 | -3,61% | - |
| 28.03.2025 | 3,25 | 3,25 | 3,21 | 3,22 | -1,92% | - |
| 27.03.2025 | 3,26 | 3,33 | 3,26 | 3,28 | -1,35% | - |
| 26.03.2025 | 3,28 | 3,34 | 3,28 | 3,32 | -0,21% | - |
| 25.03.2025 | 3,29 | 3,33 | 3,28 | 3,33 | -1,48% | - |
| 24.03.2025 | 3,30 | 3,39 | 3,30 | 3,38 | 6,06% | - |
| 21.03.2025 | 3,18 | 3,20 | 3,16 | 3,19 | -0,16% | - |
| 20.03.2025 | 3,20 | 3,20 | 3,16 | 3,19 | -3,68% | - |
| 19.03.2025 | 3,30 | 3,33 | 3,22 | 3,31 | 1,13% | - |
| 18.03.2025 | 3,25 | 3,30 | 3,20 | 3,28 | 3,44% | - |
| 17.03.2025 | 3,26 | 3,28 | 3,13 | 3,17 | -1,31% | 198,00 |
| 14.03.2025 | 3,19 | 3,22 | 3,18 | 3,21 | 6,61% | - |
| 13.03.2025 | 3,01 | 3,03 | 2,99 | 3,01 | -0,33% | - |
| 12.03.2025 | 3,05 | 3,05 | 3,00 | 3,02 | -1,85% | - |
| 11.03.2025 | 3,07 | 3,11 | 3,01 | 3,08 | 6,54% | - |
| 10.03.2025 | 3,00 | 3,00 | 2,87 | 2,89 | -4,02% | - |
| 07.03.2025 | 3,01 | 3,02 | 2,99 | 3,01 | 0,43% | 4.000,00 |
| 06.03.2025 | 2,96 | 3,01 | 2,96 | 3,00 | 0,71% | - |
| 05.03.2025 | 3,02 | 3,02 | 2,96 | 2,98 | -1,00% | - |
| 04.03.2025 | 3,05 | 3,05 | 3,00 | 3,01 | 0,17% | 2.000,00 |
| 03.03.2025 | 3,08 | 3,08 | 3,00 | 3,00 | -7,83% | - |
| 28.02.2025 | 3,24 | 3,26 | 3,22 | 3,26 | -1,00% | - |
| 27.02.2025 | 3,25 | 3,30 | 3,25 | 3,29 | 6,10% | - |
| 26.02.2025 | 3,11 | 3,12 | 3,10 | 3,10 | -0,48% | 300,00 |
| 25.02.2025 | 3,15 | 3,16 | 2,98 | 3,12 | -2,04% | - |