42,400€
-1,40%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 43,80 | 44,00 | 43,60 | 43,70 | 1,63% | - |
| 08.01.2026 | 42,60 | 43,10 | 42,60 | 43,00 | 0,23% | - |
| 07.01.2026 | 43,60 | 43,90 | 42,80 | 42,90 | 2,63% | - |
| 06.01.2026 | 41,40 | 42,00 | 41,40 | 41,80 | 2,96% | - |
| 05.01.2026 | 40,80 | 40,90 | 39,90 | 40,60 | 0,00% | - |
| 02.01.2026 | 41,10 | 41,10 | 40,50 | 40,60 | -0,98% | - |
| 30.12.2025 | 41,10 | 41,10 | 40,80 | 41,00 | 1,23% | - |
| 29.12.2025 | 41,20 | 41,20 | 40,50 | 40,50 | -1,70% | - |
| 23.12.2025 | 41,30 | 41,40 | 40,90 | 41,20 | -0,48% | - |
| 22.12.2025 | 41,90 | 43,10 | 41,10 | 41,40 | -0,48% | - |
| 19.12.2025 | 41,60 | 41,70 | 41,40 | 41,60 | 0,97% | - |
| 18.12.2025 | 40,60 | 41,30 | 40,60 | 41,20 | 0,73% | - |
| 17.12.2025 | 41,10 | 41,60 | 40,60 | 40,90 | 1,49% | - |
| 16.12.2025 | 40,70 | 40,70 | 40,00 | 40,30 | -0,98% | - |
| 15.12.2025 | 40,90 | 41,10 | 40,70 | 40,70 | -1,21% | - |
| 12.12.2025 | 40,70 | 41,50 | 40,70 | 41,20 | 0,00% | - |
| 11.12.2025 | 41,70 | 41,70 | 41,20 | 41,20 | 1,48% | - |
| 10.12.2025 | 40,80 | 41,60 | 40,40 | 40,60 | 0,74% | - |
| 09.12.2025 | 40,40 | 41,10 | 39,80 | 40,30 | -0,74% | - |
| 08.12.2025 | 40,50 | 40,60 | 40,50 | 40,60 | 0,00% | - |
| 05.12.2025 | 40,50 | 40,70 | 40,50 | 40,60 | -0,49% | - |
| 04.12.2025 | 40,50 | 41,00 | 40,50 | 40,80 | 0,25% | - |
| 03.12.2025 | 40,60 | 40,80 | 40,60 | 40,70 | 0,49% | - |
| 02.12.2025 | 40,30 | 40,80 | 40,10 | 40,50 | 0,75% | - |
| 01.12.2025 | 39,70 | 40,70 | 39,50 | 40,20 | -0,74% | - |
| 28.11.2025 | 40,10 | 40,50 | 40,10 | 40,50 | 1,00% | - |
| 27.11.2025 | 40,10 | 40,20 | 39,90 | 40,10 | 0,25% | - |
| 26.11.2025 | 39,90 | 40,10 | 39,90 | 40,00 | 1,78% | - |
| 25.11.2025 | 39,40 | 39,50 | 39,30 | 39,30 | 1,55% | - |
| 24.11.2025 | 38,40 | 39,10 | 38,40 | 38,70 | 2,65% | 7,00 |
| 21.11.2025 | 38,10 | 38,20 | 36,60 | 37,70 | -1,82% | - |
| 20.11.2025 | 38,30 | 38,40 | 38,20 | 38,40 | -0,52% | - |
| 19.11.2025 | 39,00 | 39,00 | 38,20 | 38,60 | 1,85% | - |
| 18.11.2025 | 38,80 | 38,80 | 36,90 | 37,90 | -2,32% | - |
| 17.11.2025 | 37,90 | 39,40 | 37,20 | 38,80 | 0,52% | 6,00 |
| 14.11.2025 | 38,60 | 38,70 | 38,60 | 38,60 | -1,28% | - |
| 13.11.2025 | 39,20 | 39,50 | 39,10 | 39,10 | -0,51% | - |
| 12.11.2025 | 39,00 | 40,00 | 39,00 | 39,30 | 2,88% | - |
| 11.11.2025 | 38,60 | 38,60 | 37,20 | 38,20 | -0,26% | - |
| 10.11.2025 | 36,60 | 38,50 | 36,40 | 38,30 | 8,50% | - |
| 07.11.2025 | 34,80 | 35,40 | 34,60 | 35,30 | -0,28% | - |
| 06.11.2025 | 35,40 | 35,60 | 35,40 | 35,40 | 0,57% | - |
| 05.11.2025 | 35,00 | 35,80 | 34,80 | 35,20 | -0,28% | - |
| 04.11.2025 | 34,40 | 35,50 | 33,70 | 35,30 | 2,62% | - |
| 03.11.2025 | 33,40 | 34,50 | 33,00 | 34,40 | 2,38% | - |
| 31.10.2025 | 33,60 | 33,60 | 33,40 | 33,60 | 3,70% | - |
| 30.10.2025 | 33,10 | 33,10 | 32,40 | 32,40 | -1,82% | - |
| 29.10.2025 | 32,90 | 33,50 | 32,70 | 33,00 | -1,49% | - |
| 28.10.2025 | 33,20 | 33,50 | 33,00 | 33,50 | 0,30% | - |
| 27.10.2025 | 33,20 | 33,90 | 33,10 | 33,40 | 0,60% | - |
| 24.10.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -1,78% | - |
| 23.10.2025 | 33,20 | 34,00 | 33,20 | 33,80 | 1,20% | - |
| 22.10.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 0,00% | - |
| 21.10.2025 | 33,00 | 33,60 | 33,00 | 33,40 | 1,21% | - |
| 20.10.2025 | 32,40 | 33,10 | 32,40 | 33,00 | 3,77% | - |
| 17.10.2025 | 31,40 | 32,30 | 31,00 | 31,80 | -0,93% | - |
| 16.10.2025 | 31,80 | 32,10 | 31,70 | 32,10 | 0,94% | - |
| 15.10.2025 | 32,20 | 32,80 | 31,80 | 31,80 | 0,00% | - |
| 14.10.2025 | 31,60 | 32,10 | 31,50 | 31,80 | -1,85% | - |
| 13.10.2025 | 32,00 | 33,10 | 31,90 | 32,40 | -2,41% | - |
| 10.10.2025 | 33,20 | 33,40 | 33,00 | 33,20 | 1,22% | - |
| 09.10.2025 | 32,40 | 33,70 | 32,40 | 32,80 | -1,20% | - |
| 08.10.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 2,15% | - |
| 07.10.2025 | 32,80 | 32,80 | 32,50 | 32,50 | -0,31% | - |
| 06.10.2025 | 32,80 | 32,80 | 32,20 | 32,60 | -1,81% | - |
| 03.10.2025 | 33,50 | 33,50 | 33,00 | 33,20 | -0,60% | - |
| 02.10.2025 | 33,40 | 33,50 | 32,60 | 33,40 | 0,00% | - |
| 01.10.2025 | 33,40 | 34,00 | 32,90 | 33,40 | -1,47% | - |
| 30.09.2025 | 34,00 | 34,00 | 33,80 | 33,90 | -0,29% | - |
| 29.09.2025 | 33,50 | 34,00 | 33,50 | 34,00 | 1,80% | - |
| 26.09.2025 | 33,50 | 33,50 | 33,40 | 33,40 | -1,18% | - |
| 25.09.2025 | 34,00 | 34,30 | 33,60 | 33,80 | -0,59% | - |
| 24.09.2025 | 32,40 | 34,20 | 32,40 | 34,00 | 3,98% | - |
| 23.09.2025 | 32,80 | 33,30 | 32,50 | 32,70 | 0,00% | - |
| 22.09.2025 | 33,00 | 33,30 | 32,60 | 32,70 | -1,21% | - |
| 19.09.2025 | 32,80 | 33,20 | 32,20 | 33,10 | 2,80% | - |
| 18.09.2025 | 32,40 | 32,40 | 31,90 | 32,20 | 0,31% | - |
| 17.09.2025 | 31,20 | 32,20 | 31,20 | 32,10 | 1,26% | - |
| 16.09.2025 | 31,40 | 32,00 | 30,70 | 31,70 | -0,94% | - |
| 15.09.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,27% | - |
| 12.09.2025 | 31,40 | 32,00 | 30,80 | 31,60 | -0,94% | - |
| 11.09.2025 | 31,60 | 32,30 | 31,60 | 31,90 | -0,31% | - |
| 10.09.2025 | 31,90 | 32,10 | 31,80 | 32,00 | 0,31% | - |
| 09.09.2025 | 32,00 | 32,60 | 31,70 | 31,90 | -0,31% | - |
| 08.09.2025 | 32,10 | 32,10 | 31,80 | 32,00 | 0,00% | - |
| 05.09.2025 | 31,30 | 32,20 | 31,00 | 32,00 | 1,91% | - |
| 04.09.2025 | 31,40 | 31,60 | 30,90 | 31,40 | 0,64% | - |
| 03.09.2025 | 30,80 | 32,20 | 30,80 | 31,20 | -1,58% | - |
| 02.09.2025 | 31,90 | 32,10 | 31,50 | 31,70 | -0,31% | - |
| 01.09.2025 | 31,40 | 32,10 | 31,40 | 31,80 | 1,27% | - |
| 29.08.2025 | 31,60 | 32,80 | 31,40 | 31,40 | -0,95% | - |
| 28.08.2025 | 30,60 | 31,80 | 30,30 | 31,70 | 3,93% | - |
| 27.08.2025 | 31,40 | 31,40 | 30,40 | 30,50 | -2,24% | 2,00 |
| 26.08.2025 | 30,80 | 31,30 | 30,70 | 31,20 | 1,30% | - |
| 25.08.2025 | 31,00 | 31,60 | 30,60 | 30,80 | 0,00% | - |
| 22.08.2025 | 31,20 | 31,70 | 30,80 | 30,80 | 0,00% | - |
| 21.08.2025 | 30,80 | 31,40 | 30,20 | 30,80 | 2,67% | - |
| 20.08.2025 | 29,00 | 30,30 | 28,30 | 30,00 | 4,53% | - |
| 19.08.2025 | 28,40 | 29,00 | 28,30 | 28,70 | 0,70% | 10,00 |
| 18.08.2025 | 28,40 | 28,70 | 28,20 | 28,50 | 0,35% | - |