40,600€
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 41,40 | 41,40 | 41,30 | 41,40 | 1,97% | - |
| 09.12.2025 | 41,60 | 41,70 | 39,80 | 40,60 | -0,49% | - |
| 05.12.2025 | 40,50 | 41,50 | 40,00 | 40,80 | -0,73% | - |
| 04.12.2025 | 41,10 | 41,30 | 41,00 | 41,10 | 2,24% | - |
| 03.12.2025 | 40,70 | 41,50 | 39,80 | 40,20 | 0,00% | - |
| 02.12.2025 | 41,00 | 41,60 | 39,20 | 40,20 | 0,50% | - |
| 01.12.2025 | 40,30 | 41,60 | 38,60 | 40,00 | -0,99% | - |
| 28.11.2025 | 40,40 | 40,50 | 40,40 | 40,40 | 0,25% | - |
| 27.11.2025 | 40,30 | 40,40 | 40,20 | 40,30 | 0,00% | - |
| 26.11.2025 | 40,30 | 40,30 | 40,20 | 40,30 | 1,77% | - |
| 25.11.2025 | 39,60 | 40,30 | 39,50 | 39,60 | 2,06% | - |
| 24.11.2025 | 39,10 | 39,50 | 37,70 | 38,80 | 1,04% | - |
| 21.11.2025 | 38,50 | 38,60 | 36,60 | 38,40 | 1,59% | - |
| 20.11.2025 | 38,80 | 39,20 | 37,80 | 37,80 | -0,79% | 89,00 |
| 19.11.2025 | 38,40 | 38,50 | 37,80 | 38,10 | 0,26% | - |
| 18.11.2025 | 38,00 | 38,10 | 37,90 | 38,00 | -2,06% | - |
| 17.11.2025 | 38,10 | 39,50 | 36,10 | 38,80 | 3,19% | - |
| 14.11.2025 | 38,70 | 38,90 | 37,60 | 37,60 | -3,34% | - |
| 13.11.2025 | 39,40 | 39,50 | 38,40 | 38,90 | -0,26% | - |
| 12.11.2025 | 39,40 | 40,50 | 38,50 | 39,00 | 1,04% | - |
| 11.11.2025 | 38,20 | 39,10 | 37,00 | 38,60 | 0,78% | - |
| 10.11.2025 | 37,20 | 38,80 | 36,60 | 38,30 | 10,06% | - |
| 07.11.2025 | 35,00 | 35,10 | 34,10 | 34,80 | -1,97% | - |
| 06.11.2025 | 35,50 | 36,00 | 35,40 | 35,50 | 0,85% | - |
| 05.11.2025 | 35,80 | 36,30 | 34,30 | 35,20 | 0,28% | - |
| 04.11.2025 | 35,60 | 35,60 | 35,00 | 35,10 | 1,74% | - |
| 03.11.2025 | 34,40 | 34,60 | 33,20 | 34,50 | 3,29% | - |
| 31.10.2025 | 33,60 | 35,80 | 32,70 | 33,40 | 1,83% | - |
| 30.10.2025 | 32,60 | 33,20 | 32,00 | 32,80 | -1,50% | - |
| 29.10.2025 | 33,30 | 33,80 | 32,10 | 33,30 | 2,15% | - |
| 28.10.2025 | 33,60 | 33,80 | 31,50 | 32,60 | -2,69% | - |
| 24.10.2025 | 33,60 | 33,60 | 33,50 | 33,50 | -1,18% | - |
| 23.10.2025 | 34,20 | 34,30 | 33,80 | 33,90 | 0,89% | - |
| 22.10.2025 | 33,30 | 33,90 | 32,80 | 33,60 | 1,20% | 50,00 |
| 21.10.2025 | 33,60 | 33,60 | 32,80 | 33,20 | 0,61% | - |
| 20.10.2025 | 33,40 | 33,40 | 32,50 | 33,00 | 1,85% | - |
| 17.10.2025 | 31,50 | 33,20 | 30,70 | 32,40 | 2,53% | - |
| 16.10.2025 | 31,90 | 32,80 | 30,70 | 31,60 | -2,17% | - |
| 15.10.2025 | 32,80 | 32,80 | 32,20 | 32,30 | 1,57% | - |
| 14.10.2025 | 31,90 | 32,50 | 31,40 | 31,80 | -1,24% | - |
| 13.10.2025 | 32,30 | 33,70 | 31,70 | 32,20 | -2,42% | - |
| 08.10.2025 | 33,00 | 33,10 | 33,00 | 33,00 | 0,92% | - |
| 06.10.2025 | 32,60 | 32,70 | 32,50 | 32,70 | 1,55% | - |
| 03.10.2025 | 33,30 | 33,40 | 32,20 | 32,20 | -2,42% | - |
| 02.10.2025 | 33,60 | 33,60 | 32,50 | 33,00 | -0,60% | - |
| 01.10.2025 | 33,90 | 34,40 | 32,70 | 33,20 | -2,06% | - |
| 29.09.2025 | 34,40 | 34,60 | 33,50 | 33,90 | 1,19% | - |
| 26.09.2025 | 33,60 | 33,70 | 32,70 | 33,50 | -0,89% | - |
| 25.09.2025 | 33,90 | 34,50 | 33,60 | 33,80 | 3,05% | - |
| 24.09.2025 | 33,00 | 34,30 | 32,70 | 32,80 | 0,00% | - |
| 23.09.2025 | 32,90 | 33,30 | 32,40 | 32,80 | 1,23% | - |
| 22.09.2025 | 33,00 | 33,20 | 32,00 | 32,40 | -2,41% | - |
| 19.09.2025 | 33,00 | 33,20 | 32,40 | 33,20 | 3,11% | - |
| 18.09.2025 | 32,20 | 32,30 | 32,10 | 32,20 | -0,31% | - |
| 17.09.2025 | 32,40 | 32,60 | 31,20 | 32,30 | 2,22% | - |
| 16.09.2025 | 31,90 | 32,40 | 30,60 | 31,60 | 1,28% | - |
| 15.09.2025 | 32,60 | 32,60 | 31,00 | 31,20 | -1,58% | - |
| 12.09.2025 | 31,70 | 32,20 | 31,60 | 31,70 | 0,32% | - |
| 11.09.2025 | 31,80 | 32,10 | 31,10 | 31,60 | -1,86% | - |
| 10.09.2025 | 32,20 | 32,30 | 32,20 | 32,20 | 0,31% | - |
| 09.09.2025 | 31,90 | 32,30 | 31,70 | 32,10 | 0,31% | - |
| 08.09.2025 | 32,10 | 32,20 | 31,70 | 32,00 | 0,63% | - |
| 05.09.2025 | 31,60 | 32,20 | 30,90 | 31,80 | 1,27% | - |
| 04.09.2025 | 31,30 | 31,60 | 30,70 | 31,40 | 1,29% | - |
| 03.09.2025 | 31,20 | 32,10 | 30,70 | 31,00 | -1,27% | - |
| 02.09.2025 | 31,70 | 32,20 | 30,80 | 31,40 | 0,64% | - |
| 01.09.2025 | 31,70 | 32,80 | 31,20 | 31,20 | -0,64% | - |
| 29.08.2025 | 32,70 | 32,80 | 31,40 | 31,40 | -1,26% | - |
| 28.08.2025 | 30,80 | 31,80 | 30,00 | 31,80 | 3,92% | - |
| 27.08.2025 | 31,20 | 32,00 | 30,10 | 30,60 | -2,24% | - |
| 26.08.2025 | 31,20 | 31,30 | 30,60 | 31,30 | 1,95% | - |
| 25.08.2025 | 31,10 | 31,40 | 30,60 | 30,70 | -0,97% | - |
| 22.08.2025 | 31,10 | 31,70 | 30,80 | 31,00 | 0,65% | - |
| 21.08.2025 | 30,70 | 31,40 | 30,60 | 30,80 | 1,99% | - |
| 20.08.2025 | 29,00 | 30,40 | 28,40 | 30,20 | 5,59% | - |
| 19.08.2025 | 28,30 | 29,00 | 28,20 | 28,60 | 1,06% | - |
| 18.08.2025 | 28,30 | 28,70 | 28,10 | 28,30 | 0,35% | - |
| 15.08.2025 | 28,40 | 28,90 | 28,20 | 28,20 | -1,40% | - |
| 14.08.2025 | 27,80 | 28,60 | 27,60 | 28,60 | 1,78% | - |
| 13.08.2025 | 27,40 | 28,10 | 26,90 | 28,10 | 1,81% | - |
| 12.08.2025 | 28,00 | 28,10 | 27,40 | 27,60 | 0,00% | - |
| 11.08.2025 | 27,80 | 28,20 | 27,40 | 27,60 | -0,72% | - |
| 08.08.2025 | 27,80 | 28,30 | 27,30 | 27,80 | -1,07% | - |
| 07.08.2025 | 27,10 | 28,10 | 26,80 | 28,10 | 4,07% | - |
| 06.08.2025 | 26,40 | 27,40 | 26,00 | 27,00 | 2,66% | - |
| 05.08.2025 | 27,10 | 27,60 | 26,30 | 26,30 | -1,87% | - |
| 04.08.2025 | 27,10 | 27,60 | 26,80 | 26,80 | -0,74% | - |
| 01.08.2025 | 27,20 | 27,70 | 26,30 | 27,00 | -1,10% | - |
| 31.07.2025 | 27,40 | 27,80 | 26,80 | 27,30 | -1,80% | - |
| 30.07.2025 | 27,80 | 28,80 | 27,70 | 27,80 | -1,07% | - |
| 29.07.2025 | 28,10 | 28,90 | 28,00 | 28,10 | -0,35% | - |
| 28.07.2025 | 28,00 | 28,80 | 27,80 | 28,20 | -0,70% | - |
| 25.07.2025 | 28,70 | 29,20 | 27,80 | 28,40 | -2,07% | - |
| 24.07.2025 | 28,30 | 29,20 | 28,30 | 29,00 | 2,11% | - |
| 23.07.2025 | 28,80 | 29,30 | 28,30 | 28,40 | -1,39% | - |
| 22.07.2025 | 28,30 | 28,80 | 27,80 | 28,80 | 2,13% | - |
| 21.07.2025 | 28,30 | 28,70 | 28,10 | 28,20 | -0,35% | - |
| 18.07.2025 | 28,60 | 28,80 | 28,20 | 28,30 | -1,39% | - |
| 17.07.2025 | 28,50 | 28,90 | 28,30 | 28,70 | 0,70% | - |
| 16.07.2025 | 27,80 | 28,80 | 27,60 | 28,50 | 1,79% | - |