1,632€
-9,83%
Echtzeit-Aktienkurs Weichai Power Co. Ltd.
Bid:
Ask:
Aktienkurse zur Weichai Power Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,81 | 1,82 | 1,64 | 1,69 | -6,38% | 27.000,00 |
| 03.04.2025 | 1,81 | 1,89 | 1,79 | 1,80 | -4,85% | - |
| 02.04.2025 | 1,89 | 1,93 | 1,89 | 1,90 | 0,64% | 5.000,00 |
| 01.04.2025 | 1,91 | 1,95 | 1,88 | 1,88 | -3,63% | - |
| 31.03.2025 | 1,93 | 1,96 | 1,92 | 1,95 | 0,05% | - |
| 28.03.2025 | 1,95 | 2,03 | 1,95 | 1,95 | 5,17% | 3.190,00 |
| 27.03.2025 | 1,86 | 1,87 | 1,86 | 1,86 | -0,91% | 699,00 |
| 26.03.2025 | 1,87 | 1,89 | 1,79 | 1,87 | -0,79% | 2.000,00 |
| 25.03.2025 | 1,90 | 1,90 | 1,88 | 1,89 | -4,06% | 980,00 |
| 24.03.2025 | 1,96 | 1,98 | 1,95 | 1,97 | 1,55% | 7.000,00 |
| 21.03.2025 | 1,95 | 1,97 | 1,85 | 1,94 | -1,77% | 1.756,00 |
| 20.03.2025 | 1,99 | 2,01 | 1,95 | 1,97 | -1,64% | 4.200,00 |
| 19.03.2025 | 2,02 | 2,04 | 1,99 | 2,01 | 4,97% | 51.648,00 |
| 18.03.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -0,52% | 10.150,00 |
| 17.03.2025 | 1,93 | 1,96 | 1,92 | 1,92 | 2,18% | 6.500,00 |
| 14.03.2025 | 1,87 | 1,89 | 1,87 | 1,88 | 0,91% | 4.000,00 |
| 13.03.2025 | 1,84 | 1,88 | 1,84 | 1,86 | -1,84% | 400,00 |
| 12.03.2025 | 1,89 | 1,91 | 1,86 | 1,90 | -0,11% | 1.300,00 |
| 11.03.2025 | 1,90 | 1,91 | 1,87 | 1,90 | 0,26% | - |
| 10.03.2025 | 1,93 | 2,01 | 1,89 | 1,90 | -0,32% | - |
| 07.03.2025 | 1,94 | 1,94 | 1,83 | 1,90 | 0,00% | - |
| 06.03.2025 | 1,92 | 1,95 | 1,90 | 1,90 | 0,11% | - |
| 05.03.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -0,73% | - |
| 04.03.2025 | 1,92 | 1,92 | 1,86 | 1,91 | 0,63% | 17.150,00 |
| 03.03.2025 | 1,93 | 1,95 | 1,87 | 1,90 | 1,01% | 81.120,00 |
| 28.02.2025 | 1,89 | 1,92 | 1,86 | 1,88 | -4,03% | 6.500,00 |
| 27.02.2025 | 1,97 | 1,98 | 1,93 | 1,96 | 3,37% | 3.730,00 |
| 26.02.2025 | 1,90 | 1,91 | 1,86 | 1,90 | 5,15% | 875,00 |
| 25.02.2025 | 1,82 | 1,84 | 1,80 | 1,81 | 4,21% | - |
| 24.02.2025 | 1,77 | 1,85 | 1,73 | 1,73 | -3,29% | - |
| 21.02.2025 | 1,81 | 1,81 | 1,77 | 1,79 | 6,99% | 2.000,00 |
| 20.02.2025 | 1,71 | 1,73 | 1,67 | 1,67 | -2,84% | 6.545,00 |
| 19.02.2025 | 1,73 | 1,73 | 1,71 | 1,72 | 0,41% | 750,00 |
| 18.02.2025 | 1,71 | 1,81 | 1,71 | 1,72 | 0,35% | 230,00 |
| 17.02.2025 | 1,73 | 1,73 | 1,71 | 1,71 | 0,29% | 70,00 |
| 14.02.2025 | 1,73 | 1,76 | 1,68 | 1,71 | 1,19% | - |
| 13.02.2025 | 1,73 | 1,73 | 1,68 | 1,69 | -1,40% | 1.500,00 |
| 12.02.2025 | 1,72 | 1,76 | 1,71 | 1,71 | 4,59% | 8.085,00 |
| 11.02.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,45% | - |
| 10.02.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 1,59% | 10.000,00 |
| 07.02.2025 | 1,63 | 1,65 | 1,63 | 1,63 | 5,15% | 12.000,00 |
| 06.02.2025 | 1,59 | 1,64 | 1,55 | 1,55 | -2,27% | - |
| 05.02.2025 | 1,59 | 1,60 | 1,57 | 1,59 | -3,93% | 150,00 |
| 04.02.2025 | 1,65 | 1,74 | 1,65 | 1,65 | 2,04% | - |
| 03.02.2025 | 1,63 | 1,66 | 1,61 | 1,62 | -1,58% | 3.000,00 |
| 31.01.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,06% | 16.257,00 |
| 30.01.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,72% | 500,00 |
| 29.01.2025 | 1,67 | 1,67 | 1,65 | 1,66 | -0,12% | 3.350,00 |
| 28.01.2025 | 1,66 | 1,66 | 1,64 | 1,66 | 1,59% | 2.500,00 |
| 27.01.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -1,21% | 1.030,00 |
| 24.01.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 2,35% | 12.375,00 |
| 23.01.2025 | 1,62 | 1,62 | 1,60 | 1,62 | -1,94% | 1.000,00 |
| 22.01.2025 | 1,65 | 1,67 | 1,64 | 1,65 | -1,32% | - |
| 21.01.2025 | 1,67 | 1,69 | 1,66 | 1,67 | 1,03% | 15,00 |
| 20.01.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -1,08% | 15.000,00 |
| 17.01.2025 | 1,66 | 1,68 | 1,64 | 1,67 | 0,84% | 700,00 |
| 16.01.2025 | 1,66 | 1,68 | 1,64 | 1,66 | -0,54% | 4.096,00 |
| 15.01.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 0,18% | 35.000,00 |
| 14.01.2025 | 1,67 | 1,69 | 1,66 | 1,66 | 4,13% | 2.468,00 |
| 13.01.2025 | 1,60 | 1,60 | 1,58 | 1,60 | 0,69% | 600,00 |
| 10.01.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -3,99% | 7.605,00 |
| 09.01.2025 | 1,65 | 1,68 | 1,64 | 1,65 | 1,10% | 16.948,00 |
| 08.01.2025 | 1,63 | 1,67 | 1,62 | 1,64 | 11,76% | 38.100,00 |
| 07.01.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -1,61% | 11.070,00 |
| 06.01.2025 | 1,51 | 1,52 | 1,48 | 1,49 | 0,95% | - |
| 03.01.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,41% | 1.915,00 |
| 02.01.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 2,07% | 200,00 |
| 30.12.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -0,07% | 16.185,00 |
| 27.12.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -0,21% | 11.500,00 |
| 23.12.2024 | 1,45 | 1,46 | 1,45 | 1,45 | 3,20% | 10.000,00 |
| 20.12.2024 | 1,41 | 1,41 | 1,38 | 1,41 | 1,88% | - |
| 19.12.2024 | 1,38 | 1,41 | 1,37 | 1,38 | -0,36% | 6.247,00 |
| 18.12.2024 | 1,38 | 1,40 | 1,36 | 1,39 | 3,58% | 800,00 |
| 17.12.2024 | 1,35 | 1,35 | 1,32 | 1,34 | -1,54% | 1.000,00 |
| 16.12.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -3,41% | - |
| 13.12.2024 | 1,41 | 1,44 | 1,41 | 1,41 | -2,56% | 500,00 |
| 12.12.2024 | 1,43 | 1,45 | 1,41 | 1,45 | 2,63% | 4.830,00 |
| 11.12.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 2,18% | - |
| 10.12.2024 | 1,38 | 1,39 | 1,36 | 1,38 | -3,57% | 3.000,00 |
| 09.12.2024 | 1,37 | 1,44 | 1,36 | 1,43 | 4,69% | 9.000,00 |
| 06.12.2024 | 1,38 | 1,38 | 1,36 | 1,37 | 0,66% | - |
| 05.12.2024 | 1,35 | 1,37 | 1,35 | 1,36 | -2,16% | 292,00 |
| 04.12.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 1,24% | 7.000,00 |
| 03.12.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 0,07% | 2.800,00 |
| 02.12.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 4,27% | 6.840,00 |
| 29.11.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 0,61% | - |
| 28.11.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -1,29% | 4.600,00 |
| 27.11.2024 | 1,32 | 1,33 | 1,32 | 1,32 | -0,08% | - |
| 26.11.2024 | 1,32 | 1,33 | 1,30 | 1,32 | -1,71% | - |
| 25.11.2024 | 1,35 | 1,37 | 1,34 | 1,35 | -1,97% | 3.900,00 |
| 22.11.2024 | 1,37 | 1,39 | 1,36 | 1,37 | -3,38% | 1.573,00 |
| 21.11.2024 | 1,43 | 1,44 | 1,40 | 1,42 | -0,07% | 5.098,00 |
| 20.11.2024 | 1,42 | 1,42 | 1,38 | 1,42 | 1,14% | 20,00 |
| 19.11.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 3,16% | - |
| 18.11.2024 | 1,39 | 1,40 | 1,35 | 1,36 | -0,80% | 25.400,00 |
| 15.11.2024 | 1,38 | 1,38 | 1,34 | 1,37 | 1,93% | 3.600,00 |
| 14.11.2024 | 1,35 | 1,35 | 1,34 | 1,35 | -0,88% | 4.600,00 |
| 13.11.2024 | 1,35 | 1,36 | 1,34 | 1,36 | 1,72% | 1.000,00 |
| 12.11.2024 | 1,37 | 1,38 | 1,32 | 1,34 | -5,65% | - |
| 11.11.2024 | 1,42 | 1,43 | 1,41 | 1,42 | -0,35% | 6.400,00 |