1,990€
-3,40%
Echtzeit-Aktienkurs Dongfang Electric Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Dongfang Electric Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,03 | 2,04 | 1,98 | 1,99 | -3,64% | - |
| 31.07.2025 | 2,12 | 2,12 | 2,06 | 2,06 | -1,90% | 1.000,00 |
| 30.07.2025 | 2,10 | 2,11 | 2,08 | 2,10 | -2,78% | - |
| 29.07.2025 | 2,23 | 2,27 | 2,16 | 2,16 | -0,92% | - |
| 28.07.2025 | 2,17 | 2,18 | 2,16 | 2,18 | 2,83% | - |
| 25.07.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -6,19% | - |
| 24.07.2025 | 2,25 | 2,28 | 2,22 | 2,26 | -2,59% | - |
| 23.07.2025 | 2,46 | 2,46 | 2,30 | 2,32 | -11,45% | - |
| 22.07.2025 | 2,74 | 2,78 | 2,56 | 2,62 | -2,96% | - |
| 21.07.2025 | 2,72 | 2,82 | 2,57 | 2,70 | 64,13% | - |
| 18.07.2025 | 1,64 | 1,69 | 1,62 | 1,65 | 8,58% | - |
| 17.07.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 2,71% | - |
| 16.07.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,00% | - |
| 15.07.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -1,34% | - |
| 14.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,36% | - |
| 11.07.2025 | 1,50 | 1,53 | 1,48 | 1,48 | -0,34% | - |
| 10.07.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 0,00% | - |
| 09.07.2025 | 1,48 | 1,50 | 1,47 | 1,48 | -0,34% | - |
| 08.07.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -1,33% | - |
| 07.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 3,79% | - |
| 04.07.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 1,05% | - |
| 03.07.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -3,04% | - |
| 02.07.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 1,72% | - |
| 01.07.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 30.06.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -1,36% | - |
| 27.06.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -1,34% | 8.150,00 |
| 26.06.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 3,82% | - |
| 25.06.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,37% | - |
| 24.06.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -1,99% | - |
| 23.06.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 3,44% | - |
| 20.06.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -4,59% | - |
| 19.06.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -4,98% | - |
| 18.06.2025 | 1,61 | 1,64 | 1,61 | 1,61 | 0,63% | - |
| 17.06.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 3,24% | - |
| 16.06.2025 | 1,50 | 1,56 | 1,50 | 1,55 | 1,31% | - |
| 13.06.2025 | 1,55 | 1,56 | 1,53 | 1,53 | 4,45% | - |
| 12.06.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,34% | - |
| 11.06.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 0,69% | - |
| 10.06.2025 | 1,43 | 1,47 | 1,43 | 1,45 | -1,37% | - |
| 09.06.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 4,27% | - |
| 06.06.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 4,85% | - |
| 05.06.2025 | 1,32 | 1,35 | 1,32 | 1,34 | -1,83% | - |
| 04.06.2025 | 1,37 | 1,37 | 1,36 | 1,37 | 1,11% | - |
| 03.06.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 2,27% | - |
| 02.06.2025 | 1,32 | 1,33 | 1,32 | 1,32 | -1,86% | - |
| 30.05.2025 | 1,35 | 1,36 | 1,34 | 1,35 | -1,47% | - |
| 29.05.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -1,44% | - |
| 28.05.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 1,47% | - |
| 27.05.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,00% | - |
| 26.05.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 1,49% | - |
| 23.05.2025 | 1,36 | 1,36 | 1,33 | 1,35 | -0,74% | - |
| 22.05.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 0,37% | - |
| 21.05.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -1,10% | - |
| 20.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 19.05.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -4,24% | - |
| 16.05.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 15.05.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 2,54% | - |
| 14.05.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -0,72% | - |
| 13.05.2025 | 1,35 | 1,40 | 1,35 | 1,39 | -0,36% | - |
| 12.05.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 2,20% | - |
| 09.05.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -0,73% | - |
| 08.05.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 3,77% | - |
| 07.05.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 06.05.2025 | 1,31 | 1,35 | 1,30 | 1,32 | 7,32% | - |
| 05.05.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 02.05.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 2,07% | - |
| 30.04.2025 | 1,20 | 1,21 | 1,19 | 1,21 | -0,82% | - |
| 29.04.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 28.04.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 2,58% | - |
| 25.04.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -1,69% | - |
| 24.04.2025 | 1,16 | 1,19 | 1,16 | 1,19 | -0,84% | 2.000,00 |
| 23.04.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,27% | - |
| 22.04.2025 | 1,14 | 1,19 | 1,14 | 1,18 | -0,42% | - |
| 17.04.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 3,95% | - |
| 16.04.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -4,60% | - |
| 15.04.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,46% | - |
| 14.04.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 5,96% | - |
| 11.04.2025 | 1,11 | 1,12 | 1,08 | 1,09 | 0,00% | - |
| 10.04.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -0,91% | - |
| 09.04.2025 | 1,08 | 1,11 | 1,06 | 1,10 | 4,27% | - |
| 08.04.2025 | 1,10 | 1,10 | 1,06 | 1,06 | 0,00% | - |
| 07.04.2025 | 1,07 | 1,10 | 1,05 | 1,06 | -14,57% | - |
| 04.04.2025 | 1,24 | 1,24 | 1,18 | 1,24 | 0,82% | - |
| 03.04.2025 | 1,23 | 1,24 | 1,21 | 1,23 | 0,41% | - |
| 02.04.2025 | 1,19 | 1,26 | 1,19 | 1,22 | -2,79% | - |
| 01.04.2025 | 1,26 | 1,27 | 1,24 | 1,26 | 8,19% | - |
| 31.03.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 28.03.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -2,52% | - |
| 27.03.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -5,93% | - |
| 26.03.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -1,56% | - |
| 25.03.2025 | 1,29 | 1,34 | 1,28 | 1,29 | 5,76% | - |
| 24.03.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 2,10% | - |
| 21.03.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -1,24% | - |
| 20.03.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 19.03.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,84% | - |
| 18.03.2025 | 1,20 | 1,20 | 1,18 | 1,20 | -0,83% | - |
| 17.03.2025 | 1,18 | 1,23 | 1,18 | 1,21 | -1,23% | - |
| 14.03.2025 | 1,21 | 1,23 | 1,21 | 1,22 | -1,61% | - |
| 13.03.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 5,53% | - |
| 12.03.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 0,43% | - |