44,700€
1,13%
Echtzeit-Aktienkurs H World Group Limited
Bid:
Ask:
Aktienkurse zur H World Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 13.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 12.02.2026 | 44,00 | 44,40 | 44,00 | 44,40 | 2,78% | 180,00 |
| 11.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 114,00 |
| 10.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 09.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 06.02.2026 | 42,60 | 43,20 | 42,60 | 43,20 | 5,37% | 180,00 |
| 05.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 04.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 03.02.2026 | 39,40 | 40,80 | 39,40 | 40,80 | 5,15% | 210,00 |
| 02.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -4,43% | - |
| 30.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 29.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | - |
| 28.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 27.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 26.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 23.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 22.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 21.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 20.01.2026 | 42,40 | 42,40 | 41,80 | 41,80 | -0,95% | 350,00 |
| 19.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 2,93% | - |
| 16.01.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 15.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 14.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 13.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 12.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 09.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 08.01.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 07.01.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 2,91% | - |
| 06.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 4,04% | - |
| 05.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 02.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 30.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 29.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 23.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 22.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 19.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 18.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 17.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 16.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -4,81% | - |
| 15.12.2025 | 40,20 | 41,60 | 40,20 | 41,60 | 2,46% | 70,00 |
| 12.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 11.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 10.12.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 09.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 08.12.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 05.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 04.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 03.12.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 02.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 01.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 28.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 27.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 26.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 25.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 24.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 21.11.2025 | 37,20 | 37,40 | 37,20 | 37,40 | -0,53% | 115,00 |
| 20.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 19.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 18.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 17.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 14.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 13.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 12.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,76% | - |
| 11.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 3,33% | - |
| 10.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 5,26% | - |
| 07.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 06.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 05.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 04.11.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 4,22% | 475,00 |
| 03.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 31.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 30.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 29.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 28.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 27.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 24.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 23.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 22.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 21.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 20.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 5,23% | - |
| 17.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 16.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 15.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 14.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 13.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 10.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 09.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 08.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 07.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 06.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 03.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 02.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 01.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 30.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 29.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 26.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 25.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 24.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 23.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |