45,300€
4,38%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 01.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 31.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 30.03.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -3,69% | - |
| 27.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,84% | - |
| 26.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 25.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 24.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 23.03.2026 | 42,40 | 42,60 | 42,40 | 42,60 | -3,62% | 291,00 |
| 20.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 19.03.2026 | 44,60 | 44,80 | 44,60 | 44,80 | -3,86% | 115,00 |
| 18.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 4,48% | - |
| 17.03.2026 | 45,00 | 45,00 | 44,60 | 44,60 | 0,00% | 180,00 |
| 16.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 13.03.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | 180,00 |
| 12.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 11.03.2026 | 45,00 | 45,20 | 45,00 | 45,20 | 0,44% | 180,00 |
| 10.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 3,69% | - |
| 09.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 06.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 05.03.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 04.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 03.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 02.03.2026 | 45,60 | 46,20 | 45,60 | 46,20 | -0,86% | 180,00 |
| 27.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 26.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 25.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 24.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 23.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 20.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 19.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 18.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 17.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 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% | - |