32,100€
1,58%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 19.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 18.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 17.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 16.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 15.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 12.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 11.09.2025 | 31,70 | 32,30 | 31,00 | 31,60 | 1,28% | - |
| 10.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -4,59% | - |
| 09.09.2025 | 31,70 | 32,70 | 31,00 | 32,70 | 7,57% | - |
| 05.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 04.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 03.09.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 1,29% | 300,00 |
| 02.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 01.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 29.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 5,96% | - |
| 28.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 27.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 75,00 |
| 26.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 25.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 22.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 21.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 20.08.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 6,52% | 30,00 |
| 19.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 18.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 15.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 14.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 13.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 12.08.2025 | 27,20 | 27,40 | 27,20 | 27,40 | -4,20% | 450,00 |
| 11.08.2025 | 27,00 | 28,60 | 27,00 | 28,60 | 5,93% | 70,00 |
| 08.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 07.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 06.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 05.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 04.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 01.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 31.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 30.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 29.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 28.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 25.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 24.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 23.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 22.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 21.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 18.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 17.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 16.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 15.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 14.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 11.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 10.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 09.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 08.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 07.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 03.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 02.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 01.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 30.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 27.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 26.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 25.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 24.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 23.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 20.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 19.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 18.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 17.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 16.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 13.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 12.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 11.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 10.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 09.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 06.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 05.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 04.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 03.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 02.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 30.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 29.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 28.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |