41,500€
0,73%
Echtzeit-Aktienkurs H World Group Limited
Bid:
Ask:
Aktienkurse zur H World Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 41,00 | 41,90 | 40,90 | 41,50 | 0,73% | - |
| 19.10.2026 | 41,30 | 41,90 | 41,10 | 41,20 | -0,24% | - |
| 16.10.2026 | 41,10 | 41,70 | 40,80 | 41,30 | 1,23% | - |
| 15.10.2026 | 39,60 | 41,20 | 39,10 | 40,80 | 2,51% | - |
| 14.10.2026 | 39,70 | 40,30 | 39,30 | 39,80 | 1,53% | - |
| 13.10.2026 | 39,90 | 40,50 | 38,80 | 39,20 | -1,01% | - |
| 12.10.2026 | 39,40 | 40,10 | 39,10 | 39,60 | 0,25% | - |
| 09.10.2026 | 38,60 | 39,80 | 38,10 | 39,50 | 4,50% | - |
| 08.10.2026 | 37,80 | 38,00 | 37,30 | 37,80 | 0,80% | - |
| 07.10.2026 | 37,50 | 38,20 | 37,40 | 37,50 | -0,53% | - |
| 06.10.2026 | 37,40 | 37,80 | 37,00 | 37,70 | 1,89% | - |
| 05.10.2026 | 37,40 | 37,80 | 37,00 | 37,00 | 0,00% | - |
| 02.10.2026 | 36,80 | 37,30 | 36,60 | 37,00 | -0,80% | - |
| 01.10.2026 | 38,10 | 38,50 | 37,20 | 37,30 | -1,32% | - |
| 30.09.2026 | 37,90 | 38,10 | 37,50 | 37,80 | 0,00% | - |
| 29.09.2026 | 37,60 | 38,80 | 37,40 | 37,80 | -0,79% | - |
| 28.09.2026 | 37,10 | 38,20 | 36,70 | 38,10 | 3,53% | - |
| 25.09.2026 | 36,50 | 37,10 | 36,30 | 36,80 | -2,65% | - |
| 24.09.2026 | 37,00 | 38,30 | 36,90 | 37,80 | 0,27% | - |
| 23.09.2026 | 37,60 | 38,40 | 37,60 | 37,70 | -0,26% | - |
| 22.09.2026 | 37,60 | 38,20 | 37,50 | 37,80 | -0,53% | - |
| 21.09.2026 | 37,80 | 38,30 | 37,60 | 38,00 | 0,53% | - |
| 18.09.2026 | 37,60 | 38,10 | 37,30 | 37,80 | -0,26% | - |
| 17.09.2026 | 37,00 | 38,20 | 37,00 | 37,90 | 1,61% | - |
| 16.09.2026 | 37,00 | 37,60 | 36,90 | 37,30 | -0,27% | - |
| 15.09.2026 | 37,30 | 37,60 | 37,10 | 37,40 | -1,06% | - |
| 14.09.2026 | 37,00 | 37,80 | 36,30 | 37,80 | 2,72% | - |
| 11.09.2026 | 37,20 | 37,50 | 36,80 | 36,80 | -2,90% | - |
| 10.09.2026 | 37,80 | 37,90 | 37,40 | 37,90 | -0,52% | - |
| 09.09.2026 | 37,90 | 38,30 | 37,60 | 38,10 | 0,00% | - |
| 08.09.2026 | 38,80 | 39,20 | 37,70 | 38,10 | -3,05% | - |
| 07.09.2026 | 38,90 | 39,30 | 38,60 | 39,30 | -2,00% | - |
| 04.09.2026 | 40,20 | 40,20 | 40,00 | 40,10 | 0,25% | - |
| 03.09.2026 | 39,30 | 40,00 | 39,10 | 40,00 | -1,48% | - |
| 02.09.2026 | 39,40 | 41,10 | 39,40 | 40,60 | -0,73% | 720,00 |
| 01.09.2026 | 40,40 | 41,40 | 40,40 | 40,90 | 0,49% | - |
| 31.08.2026 | 40,80 | 41,40 | 40,50 | 40,70 | -1,45% | - |
| 28.08.2026 | 41,10 | 41,60 | 40,90 | 41,30 | -0,48% | - |
| 27.08.2026 | 41,80 | 42,20 | 41,30 | 41,50 | -1,89% | - |
| 26.08.2026 | 42,00 | 42,80 | 42,00 | 42,30 | 0,00% | - |
| 25.08.2026 | 41,20 | 42,50 | 41,20 | 42,30 | 1,93% | 12,00 |
| 24.08.2026 | 41,50 | 41,90 | 41,20 | 41,50 | -1,43% | - |
| 21.08.2026 | 42,50 | 42,60 | 41,70 | 42,10 | -0,47% | - |
| 20.08.2026 | 41,50 | 42,60 | 41,10 | 42,30 | 0,71% | - |
| 19.08.2026 | 40,20 | 42,20 | 39,50 | 42,00 | 5,79% | - |
| 18.08.2026 | 39,90 | 40,50 | 39,40 | 39,70 | 0,51% | - |
| 17.08.2026 | 36,10 | 40,00 | 36,00 | 39,50 | 9,72% | - |
| 14.08.2026 | 35,40 | 36,20 | 35,10 | 36,00 | 0,28% | - |
| 13.08.2026 | 35,90 | 35,90 | 35,80 | 35,90 | 0,84% | - |
| 12.08.2026 | 35,60 | 36,20 | 35,60 | 35,60 | -3,26% | - |
| 11.08.2026 | 37,00 | 37,40 | 36,70 | 36,80 | -0,81% | - |
| 10.08.2026 | 36,50 | 37,20 | 36,20 | 37,10 | 0,82% | - |
| 07.08.2026 | 36,90 | 37,20 | 36,60 | 36,80 | 0,82% | - |
| 06.08.2026 | 36,40 | 36,60 | 36,40 | 36,50 | 0,27% | - |
| 05.08.2026 | 36,20 | 36,90 | 36,10 | 36,40 | -1,36% | - |
| 04.08.2026 | 36,60 | 37,00 | 36,10 | 36,90 | 0,27% | - |
| 03.08.2026 | 36,80 | 37,50 | 36,60 | 36,80 | -0,54% | - |
| 31.07.2026 | 36,90 | 37,00 | 36,80 | 37,00 | 0,82% | - |
| 30.07.2026 | 37,60 | 38,00 | 36,60 | 36,70 | -3,17% | - |
| 29.07.2026 | 37,90 | 38,00 | 37,80 | 37,90 | 0,53% | - |
| 28.07.2026 | 37,00 | 38,00 | 36,80 | 37,70 | 3,86% | - |
| 27.07.2026 | 36,10 | 36,50 | 36,00 | 36,30 | 1,40% | - |
| 24.07.2026 | 35,40 | 35,80 | 35,40 | 35,80 | -0,83% | - |
| 23.07.2026 | 36,00 | 36,20 | 36,00 | 36,10 | 1,98% | - |
| 22.07.2026 | 35,40 | 35,60 | 35,40 | 35,40 | -3,80% | - |
| 21.07.2026 | 36,30 | 36,80 | 36,30 | 36,80 | 0,27% | - |
| 20.07.2026 | 37,00 | 37,00 | 36,60 | 36,70 | -0,81% | - |
| 17.07.2026 | 37,00 | 37,10 | 36,80 | 37,00 | -0,54% | - |
| 16.07.2026 | 37,40 | 37,40 | 37,00 | 37,20 | -0,27% | - |
| 15.07.2026 | 36,40 | 37,60 | 36,20 | 37,30 | 2,47% | - |
| 14.07.2026 | 36,10 | 36,50 | 35,80 | 36,40 | 1,68% | - |
| 13.07.2026 | 35,80 | 36,30 | 35,60 | 35,80 | -0,28% | - |
| 10.07.2026 | 35,80 | 36,00 | 35,80 | 35,90 | 1,70% | - |
| 09.07.2026 | 35,20 | 35,50 | 35,20 | 35,30 | -5,11% | - |
| 08.07.2026 | 37,00 | 37,30 | 37,00 | 37,20 | 2,76% | - |
| 07.07.2026 | 36,40 | 36,50 | 36,00 | 36,20 | -3,21% | - |
| 06.07.2026 | 37,30 | 37,40 | 37,30 | 37,40 | 0,00% | - |
| 03.07.2026 | 37,30 | 37,40 | 37,20 | 37,40 | 1,08% | - |
| 02.07.2026 | 37,00 | 37,20 | 37,00 | 37,00 | 0,27% | - |
| 01.07.2026 | 36,60 | 37,10 | 36,60 | 36,90 | 0,27% | - |
| 30.06.2026 | 37,20 | 37,40 | 36,60 | 36,80 | -1,08% | - |
| 29.06.2026 | 37,80 | 38,00 | 37,20 | 37,20 | 1,09% | - |
| 26.06.2026 | 36,20 | 37,00 | 36,00 | 36,80 | 2,22% | - |
| 25.06.2026 | 36,00 | 36,00 | 35,90 | 36,00 | -2,17% | - |
| 24.06.2026 | 36,60 | 37,00 | 36,40 | 36,80 | 1,94% | - |
| 23.06.2026 | 36,20 | 36,20 | 36,10 | 36,10 | -1,90% | - |
| 22.06.2026 | 36,80 | 38,20 | 36,40 | 36,80 | -0,54% | - |
| 19.06.2026 | 37,10 | 37,20 | 36,80 | 37,00 | -0,54% | - |
| 18.06.2026 | 37,90 | 37,90 | 37,20 | 37,20 | 0,00% | - |
| 17.06.2026 | 37,20 | 37,50 | 37,20 | 37,20 | -3,38% | - |
| 16.06.2026 | 38,20 | 38,70 | 38,10 | 38,50 | -0,52% | - |
| 15.06.2026 | 38,40 | 39,80 | 38,00 | 38,70 | 0,00% | - |
| 12.06.2026 | 39,20 | 39,40 | 38,60 | 38,70 | 0,26% | - |
| 11.06.2026 | 38,20 | 38,70 | 38,10 | 38,60 | 1,85% | - |
| 10.06.2026 | 37,60 | 38,20 | 37,60 | 37,90 | 0,00% | - |
| 09.06.2026 | 38,00 | 38,10 | 37,80 | 37,90 | -1,30% | - |
| 08.06.2026 | 38,70 | 39,00 | 38,30 | 38,40 | 0,52% | - |
| 05.06.2026 | 38,20 | 38,40 | 38,20 | 38,20 | -0,52% | - |
| 03.06.2026 | 37,80 | 38,40 | 37,80 | 38,40 | 0,00% | - |
| 02.06.2026 | 38,80 | 39,10 | 37,80 | 38,40 | 2,95% | - |