2,263€
2,03%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,21 | 2,28 | 2,21 | 2,26 | 0,62% | - |
| 01.04.2026 | 2,23 | 2,26 | 2,21 | 2,24 | -0,58% | - |
| 31.03.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 2,17% | - |
| 30.03.2026 | 2,19 | 2,22 | 2,18 | 2,21 | -4,04% | - |
| 27.03.2026 | 2,31 | 2,33 | 2,29 | 2,30 | -3,03% | - |
| 26.03.2026 | 2,39 | 2,40 | 2,36 | 2,37 | -3,10% | - |
| 25.03.2026 | 2,42 | 2,46 | 2,41 | 2,45 | 4,03% | - |
| 24.03.2026 | 2,39 | 2,40 | 2,35 | 2,36 | -1,17% | - |
| 23.03.2026 | 2,32 | 2,41 | 2,31 | 2,38 | 8,52% | - |
| 20.03.2026 | 2,40 | 2,47 | 2,20 | 2,20 | -10,80% | 42.000,00 |
| 19.03.2026 | 2,49 | 2,50 | 2,43 | 2,46 | -1,05% | - |
| 18.03.2026 | 2,54 | 2,54 | 2,49 | 2,49 | -2,96% | - |
| 17.03.2026 | 2,55 | 2,58 | 2,54 | 2,56 | 2,56% | - |
| 16.03.2026 | 2,50 | 2,52 | 2,50 | 2,50 | -0,12% | - |
| 13.03.2026 | 2,47 | 2,52 | 2,47 | 2,50 | 1,71% | - |
| 12.03.2026 | 2,48 | 2,49 | 2,46 | 2,46 | -2,11% | - |
| 11.03.2026 | 2,48 | 2,55 | 2,48 | 2,51 | -2,10% | - |
| 10.03.2026 | 2,51 | 2,57 | 2,50 | 2,57 | 0,78% | - |
| 09.03.2026 | 2,48 | 2,55 | 2,48 | 2,55 | 1,88% | - |
| 06.03.2026 | 2,53 | 2,53 | 2,49 | 2,50 | 2,84% | - |
| 05.03.2026 | 2,48 | 2,49 | 2,43 | 2,43 | -1,82% | - |
| 04.03.2026 | 2,46 | 2,50 | 2,46 | 2,48 | -0,72% | - |
| 03.03.2026 | 2,49 | 2,54 | 2,49 | 2,50 | -2,00% | - |
| 02.03.2026 | 2,52 | 2,56 | 2,49 | 2,55 | -0,78% | - |
| 27.02.2026 | 2,59 | 2,59 | 2,56 | 2,57 | -0,66% | 370,00 |
| 26.02.2026 | 2,57 | 2,59 | 2,55 | 2,58 | -0,62% | - |
| 25.02.2026 | 2,61 | 2,62 | 2,59 | 2,60 | -2,55% | - |
| 24.02.2026 | 2,64 | 2,67 | 2,64 | 2,67 | 0,26% | - |
| 23.02.2026 | 2,64 | 2,69 | 2,60 | 2,66 | 1,92% | - |
| 20.02.2026 | 2,62 | 2,62 | 2,58 | 2,61 | -0,11% | - |
| 19.02.2026 | 2,60 | 2,62 | 2,60 | 2,61 | 0,19% | - |
| 18.02.2026 | 2,59 | 2,61 | 2,59 | 2,61 | 0,46% | - |
| 17.02.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 1,37% | - |
| 16.02.2026 | 2,57 | 2,60 | 2,56 | 2,56 | -0,47% | - |
| 13.02.2026 | 2,59 | 2,60 | 2,57 | 2,57 | -0,27% | 30.000,00 |
| 12.02.2026 | 2,61 | 2,61 | 2,55 | 2,58 | -0,54% | - |
| 11.02.2026 | 2,59 | 2,60 | 2,57 | 2,59 | -0,84% | - |
| 10.02.2026 | 2,57 | 2,63 | 2,56 | 2,62 | 4,10% | - |
| 09.02.2026 | 2,53 | 2,53 | 2,50 | 2,51 | -2,97% | - |
| 06.02.2026 | 2,52 | 2,59 | 2,52 | 2,59 | 2,01% | - |
| 05.02.2026 | 2,57 | 2,57 | 2,53 | 2,54 | 0,28% | - |
| 04.02.2026 | 2,52 | 2,54 | 2,52 | 2,53 | 1,28% | - |
| 03.02.2026 | 2,53 | 2,57 | 2,50 | 2,50 | -1,46% | - |
| 02.02.2026 | 2,47 | 2,55 | 2,47 | 2,54 | 2,30% | - |
| 30.01.2026 | 2,46 | 2,48 | 2,45 | 2,48 | -0,76% | - |
| 29.01.2026 | 2,49 | 2,51 | 2,48 | 2,50 | 1,92% | - |
| 28.01.2026 | 2,43 | 2,47 | 2,42 | 2,45 | -1,61% | - |
| 27.01.2026 | 2,49 | 2,51 | 2,44 | 2,49 | -2,08% | - |
| 26.01.2026 | 2,50 | 2,57 | 2,49 | 2,55 | 1,56% | - |
| 23.01.2026 | 2,53 | 2,56 | 2,51 | 2,51 | -5,51% | - |
| 22.01.2026 | 2,66 | 2,67 | 2,65 | 2,65 | -0,49% | - |
| 21.01.2026 | 2,63 | 2,68 | 2,63 | 2,67 | 0,00% | - |
| 20.01.2026 | 2,66 | 2,68 | 2,65 | 2,67 | 0,30% | - |
| 19.01.2026 | 2,67 | 2,69 | 2,66 | 2,66 | -0,64% | - |
| 16.01.2026 | 2,66 | 2,68 | 2,65 | 2,67 | 2,06% | - |
| 15.01.2026 | 2,58 | 2,63 | 2,58 | 2,62 | 1,43% | - |
| 14.01.2026 | 2,57 | 2,60 | 2,57 | 2,58 | 1,53% | - |
| 13.01.2026 | 2,56 | 2,56 | 2,54 | 2,54 | 0,08% | - |
| 12.01.2026 | 2,53 | 2,54 | 2,51 | 2,54 | -0,31% | - |
| 09.01.2026 | 2,56 | 2,56 | 2,52 | 2,55 | -0,82% | - |
| 08.01.2026 | 2,53 | 2,58 | 2,53 | 2,57 | -2,43% | - |
| 07.01.2026 | 2,60 | 2,65 | 2,59 | 2,64 | 0,27% | - |
| 06.01.2026 | 2,59 | 2,63 | 2,57 | 2,63 | 0,69% | - |
| 05.01.2026 | 2,58 | 2,62 | 2,57 | 2,61 | 0,66% | - |
| 02.01.2026 | 2,60 | 2,60 | 2,56 | 2,59 | 2,82% | - |
| 30.12.2025 | 2,55 | 2,59 | 2,52 | 2,52 | -1,06% | - |
| 29.12.2025 | 2,56 | 2,56 | 2,54 | 2,55 | -1,47% | - |
| 23.12.2025 | 2,60 | 2,66 | 2,57 | 2,59 | -1,86% | - |
| 22.12.2025 | 2,64 | 2,65 | 2,63 | 2,64 | -2,66% | - |
| 19.12.2025 | 2,69 | 2,82 | 2,68 | 2,71 | 1,35% | - |
| 18.12.2025 | 2,65 | 2,71 | 2,64 | 2,67 | 1,91% | - |
| 17.12.2025 | 2,68 | 2,70 | 2,62 | 2,62 | -1,98% | - |
| 16.12.2025 | 2,68 | 2,68 | 2,67 | 2,68 | -2,41% | - |
| 15.12.2025 | 2,74 | 2,75 | 2,73 | 2,74 | 0,92% | - |
| 12.12.2025 | 2,73 | 2,79 | 2,72 | 2,72 | -1,52% | - |
| 11.12.2025 | 2,73 | 2,83 | 2,72 | 2,76 | -0,29% | - |
| 10.12.2025 | 2,74 | 2,81 | 2,70 | 2,77 | 1,92% | - |
| 09.12.2025 | 2,73 | 2,73 | 2,71 | 2,71 | -1,31% | - |
| 08.12.2025 | 2,75 | 2,76 | 2,72 | 2,75 | -2,34% | - |
| 05.12.2025 | 2,86 | 2,86 | 2,82 | 2,82 | -2,22% | - |
| 04.12.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 1,12% | - |
| 03.12.2025 | 2,88 | 2,88 | 2,85 | 2,85 | -0,84% | - |
| 02.12.2025 | 2,91 | 2,93 | 2,87 | 2,87 | 3,09% | 11.000,00 |
| 01.12.2025 | 2,83 | 2,97 | 2,79 | 2,79 | -1,62% | - |
| 28.11.2025 | 2,82 | 2,84 | 2,81 | 2,83 | -0,67% | - |
| 27.11.2025 | 2,85 | 2,86 | 2,85 | 2,85 | 0,60% | - |
| 26.11.2025 | 2,85 | 2,87 | 2,83 | 2,83 | 1,54% | 1.460,00 |
| 25.11.2025 | 2,78 | 2,82 | 2,77 | 2,79 | 1,27% | - |
| 24.11.2025 | 2,78 | 2,80 | 2,76 | 2,76 | 0,47% | - |
| 21.11.2025 | 2,70 | 2,78 | 2,69 | 2,74 | 1,82% | - |
| 20.11.2025 | 2,71 | 2,73 | 2,67 | 2,69 | -0,11% | 889,00 |
| 19.11.2025 | 2,69 | 2,70 | 2,67 | 2,70 | 0,07% | - |
| 18.11.2025 | 2,68 | 2,70 | 2,67 | 2,70 | -2,50% | - |
| 17.11.2025 | 2,76 | 2,76 | 2,74 | 2,76 | -0,25% | - |
| 14.11.2025 | 2,78 | 2,81 | 2,75 | 2,77 | -0,07% | - |
| 13.11.2025 | 2,87 | 2,92 | 2,75 | 2,77 | -5,55% | - |
| 12.11.2025 | 2,91 | 3,05 | 2,91 | 2,94 | 7,86% | 4.003,00 |
| 11.11.2025 | 2,78 | 2,78 | 2,72 | 2,72 | 0,22% | 1.000,00 |
| 10.11.2025 | 2,73 | 2,77 | 2,72 | 2,72 | 2,80% | - |
| 07.11.2025 | 2,64 | 2,66 | 2,64 | 2,64 | 1,65% | - |