2,220€
-2,20%
Echtzeit-Aktienkurs China Hongqiao Group Ltd.
Bid:
Ask:
Aktienkurse zur China Hongqiao Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,26 | 2,29 | 2,05 | 2,23 | -3,34% | 20.238,00 |
| 31.07.2025 | 2,30 | 2,32 | 2,25 | 2,30 | -2,66% | 110.000,00 |
| 30.07.2025 | 2,37 | 2,38 | 2,34 | 2,37 | 0,34% | - |
| 29.07.2025 | 2,34 | 2,38 | 2,33 | 2,36 | 1,29% | 36.351,00 |
| 28.07.2025 | 2,29 | 2,33 | 2,29 | 2,33 | -0,34% | - |
| 25.07.2025 | 2,32 | 2,37 | 2,32 | 2,34 | -1,68% | - |
| 24.07.2025 | 2,36 | 2,40 | 2,36 | 2,38 | 5,88% | - |
| 23.07.2025 | 2,24 | 2,27 | 2,22 | 2,24 | -1,02% | - |
| 22.07.2025 | 2,25 | 2,29 | 2,25 | 2,27 | 3,33% | - |
| 21.07.2025 | 2,20 | 2,23 | 2,18 | 2,19 | 3,88% | - |
| 18.07.2025 | 2,11 | 2,12 | 2,10 | 2,11 | 2,98% | - |
| 17.07.2025 | 2,05 | 2,06 | 2,04 | 2,05 | 0,64% | 6.595,00 |
| 16.07.2025 | 2,01 | 2,04 | 1,99 | 2,04 | 2,11% | - |
| 15.07.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 1,22% | - |
| 14.07.2025 | 1,95 | 1,98 | 1,95 | 1,97 | -0,71% | - |
| 11.07.2025 | 2,00 | 2,01 | 1,98 | 1,99 | 0,56% | - |
| 10.07.2025 | 1,97 | 2,00 | 1,96 | 1,97 | 1,44% | 4.000,00 |
| 09.07.2025 | 1,95 | 1,95 | 1,94 | 1,95 | -1,12% | - |
| 08.07.2025 | 1,94 | 1,98 | 1,94 | 1,97 | 0,97% | - |
| 07.07.2025 | 1,93 | 1,96 | 1,93 | 1,95 | -2,16% | - |
| 04.07.2025 | 2,02 | 2,02 | 1,98 | 1,99 | -1,82% | 4.000,00 |
| 03.07.2025 | 2,01 | 2,03 | 2,00 | 2,03 | 3,73% | - |
| 02.07.2025 | 1,97 | 1,98 | 1,96 | 1,96 | -0,46% | - |
| 01.07.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 1,08% | 25.000,00 |
| 30.06.2025 | 1,97 | 1,98 | 1,94 | 1,94 | -0,41% | - |
| 27.06.2025 | 1,93 | 1,96 | 1,93 | 1,95 | 0,05% | - |
| 26.06.2025 | 1,93 | 1,96 | 1,93 | 1,95 | 4,16% | 10.000,00 |
| 25.06.2025 | 1,89 | 1,91 | 1,87 | 1,87 | 0,81% | - |
| 24.06.2025 | 1,87 | 1,87 | 1,85 | 1,86 | 6,29% | - |
| 23.06.2025 | 1,75 | 1,77 | 1,75 | 1,75 | -1,80% | 11.521,00 |
| 20.06.2025 | 1,78 | 1,79 | 1,74 | 1,78 | 2,42% | - |
| 19.06.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -4,82% | - |
| 18.06.2025 | 1,83 | 1,84 | 1,82 | 1,83 | 3,11% | 2.000,00 |
| 17.06.2025 | 1,75 | 1,77 | 1,74 | 1,77 | 2,25% | - |
| 16.06.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 0,12% | 2.000,00 |
| 13.06.2025 | 1,75 | 1,76 | 1,73 | 1,73 | 0,52% | 6.000,00 |
| 12.06.2025 | 1,71 | 1,74 | 1,71 | 1,72 | -2,44% | - |
| 11.06.2025 | 1,78 | 1,78 | 1,76 | 1,76 | 4,07% | - |
| 10.06.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 4,95% | - |
| 09.06.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -1,04% | - |
| 06.06.2025 | 1,60 | 1,67 | 1,60 | 1,63 | 5,29% | - |
| 05.06.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -4,79% | 450.000,00 |
| 04.06.2025 | 1,60 | 1,67 | 1,59 | 1,63 | 3,04% | 240.000,00 |
| 03.06.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 1,41% | - |
| 02.06.2025 | 1,55 | 1,57 | 1,54 | 1,56 | -1,02% | 1.000,00 |
| 30.05.2025 | 1,58 | 1,59 | 1,50 | 1,57 | -2,24% | - |
| 29.05.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -1,29% | - |
| 28.05.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 2,71% | - |
| 27.05.2025 | 1,56 | 1,60 | 1,56 | 1,59 | -0,81% | - |
| 26.05.2025 | 1,61 | 1,62 | 1,58 | 1,60 | -2,20% | 305.500,00 |
| 23.05.2025 | 1,65 | 1,65 | 1,63 | 1,64 | -1,09% | 13.100,00 |
| 22.05.2025 | 1,66 | 1,67 | 1,64 | 1,66 | -0,48% | 4.400,00 |
| 21.05.2025 | 1,64 | 1,67 | 1,64 | 1,66 | -3,98% | 34.444,00 |
| 20.05.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -2,81% | 150,00 |
| 19.05.2025 | 1,74 | 1,88 | 1,73 | 1,78 | 3,79% | 100.000,00 |
| 16.05.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 1,18% | - |
| 15.05.2025 | 1,70 | 1,71 | 1,69 | 1,70 | -2,97% | - |
| 14.05.2025 | 1,74 | 1,75 | 1,72 | 1,75 | 3,92% | - |
| 13.05.2025 | 1,71 | 1,72 | 1,68 | 1,68 | -4,21% | - |
| 12.05.2025 | 1,64 | 1,79 | 1,63 | 1,76 | 9,27% | 102.500,00 |
| 09.05.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 1,39% | - |
| 08.05.2025 | 1,58 | 1,59 | 1,57 | 1,59 | -0,38% | 2.100,00 |
| 07.05.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 1,14% | 1.170,00 |
| 06.05.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -3,55% | 1.600,00 |
| 05.05.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,12% | - |
| 02.05.2025 | 1,61 | 1,63 | 1,60 | 1,63 | 2,52% | - |
| 30.04.2025 | 1,60 | 1,60 | 1,57 | 1,59 | 0,89% | - |
| 29.04.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 1,16% | - |
| 28.04.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,76% | 4.167,00 |
| 25.04.2025 | 1,60 | 1,60 | 1,56 | 1,57 | 0,96% | - |
| 24.04.2025 | 1,53 | 1,56 | 1,52 | 1,56 | 0,39% | 36.800,00 |
| 23.04.2025 | 1,56 | 1,56 | 1,54 | 1,55 | 1,84% | - |
| 22.04.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 2,46% | - |
| 17.04.2025 | 1,50 | 1,57 | 1,48 | 1,48 | 2,03% | - |
| 16.04.2025 | 1,43 | 1,47 | 1,43 | 1,46 | -3,06% | 10.000,00 |
| 15.04.2025 | 1,49 | 1,51 | 1,48 | 1,50 | -0,86% | 2.000,00 |
| 14.04.2025 | 1,51 | 1,53 | 1,50 | 1,51 | 0,53% | - |
| 11.04.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 2,03% | 10.000,00 |
| 10.04.2025 | 1,53 | 1,55 | 1,41 | 1,48 | -2,57% | - |
| 09.04.2025 | 1,45 | 1,52 | 1,44 | 1,52 | 3,70% | 600,00 |
| 08.04.2025 | 1,49 | 1,50 | 1,44 | 1,46 | 1,81% | - |
| 07.04.2025 | 1,45 | 1,45 | 1,41 | 1,44 | -15,44% | 4.000,00 |
| 04.04.2025 | 1,70 | 1,71 | 1,66 | 1,70 | -0,41% | - |
| 03.04.2025 | 1,71 | 1,73 | 1,67 | 1,70 | -6,89% | - |
| 02.04.2025 | 1,83 | 1,84 | 1,81 | 1,83 | -4,29% | - |
| 01.04.2025 | 1,90 | 1,92 | 1,90 | 1,91 | 0,58% | - |
| 31.03.2025 | 1,89 | 1,93 | 1,88 | 1,90 | -0,37% | - |
| 28.03.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,16% | - |
| 27.03.2025 | 1,91 | 1,93 | 1,90 | 1,91 | 2,41% | - |
| 26.03.2025 | 1,87 | 1,88 | 1,86 | 1,87 | 2,13% | - |
| 25.03.2025 | 1,83 | 1,84 | 1,82 | 1,83 | -1,14% | 3.017,00 |
| 24.03.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 2,95% | - |
| 21.03.2025 | 1,80 | 1,82 | 1,79 | 1,80 | -2,07% | - |
| 20.03.2025 | 1,82 | 1,84 | 1,81 | 1,83 | -0,54% | - |
| 19.03.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 0,27% | - |
| 18.03.2025 | 1,85 | 1,85 | 1,82 | 1,84 | 3,37% | 3.000,00 |
| 17.03.2025 | 1,78 | 1,79 | 1,75 | 1,78 | -3,89% | 35.100,00 |
| 14.03.2025 | 1,78 | 1,88 | 1,77 | 1,85 | 5,71% | 5.551,00 |
| 13.03.2025 | 1,73 | 1,77 | 1,73 | 1,75 | -0,06% | - |
| 12.03.2025 | 1,74 | 1,76 | 1,73 | 1,75 | 2,22% | - |