1,809€
-2,22%
Echtzeit-Aktienkurs GEELY AUTO. HLDGS HD-,02
Bid:
Ask:
Aktienkurse zur GEELY AUTO. HLDGS HD-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,82 | 1,84 | 1,80 | 1,83 | 0,72% | 31.695,00 |
| 24.04.2025 | 1,78 | 1,83 | 1,77 | 1,81 | -1,57% | 10.000,00 |
| 23.04.2025 | 1,82 | 1,90 | 1,81 | 1,84 | 3,08% | 100,00 |
| 22.04.2025 | 1,75 | 1,80 | 1,73 | 1,79 | 2,61% | 2.000,00 |
| 17.04.2025 | 1,75 | 1,77 | 1,73 | 1,74 | 0,84% | - |
| 16.04.2025 | 1,75 | 1,78 | 1,73 | 1,73 | -6,95% | 14.500,00 |
| 15.04.2025 | 1,85 | 1,89 | 1,84 | 1,86 | -1,59% | 1.000,00 |
| 14.04.2025 | 1,86 | 1,89 | 1,85 | 1,89 | 3,74% | 2.000,00 |
| 11.04.2025 | 1,82 | 1,83 | 1,73 | 1,82 | 5,76% | 5.000,00 |
| 10.04.2025 | 1,77 | 1,78 | 1,69 | 1,72 | 0,82% | 32.238,00 |
| 09.04.2025 | 1,63 | 1,71 | 1,60 | 1,71 | 9,79% | 2.500,00 |
| 08.04.2025 | 1,61 | 1,68 | 1,54 | 1,55 | -1,02% | 38.200,00 |
| 07.04.2025 | 1,58 | 1,67 | 1,53 | 1,57 | -13,36% | 2.650,00 |
| 04.04.2025 | 1,97 | 1,98 | 1,79 | 1,81 | -8,40% | 100.000,00 |
| 03.04.2025 | 1,99 | 1,99 | 1,95 | 1,98 | -3,28% | 1.500,00 |
| 02.04.2025 | 2,03 | 2,07 | 2,03 | 2,04 | 2,46% | 50,00 |
| 01.04.2025 | 1,98 | 2,00 | 1,95 | 2,00 | -0,15% | 11.500,00 |
| 31.03.2025 | 1,94 | 2,00 | 1,94 | 2,00 | -1,87% | 5.100,00 |
| 28.03.2025 | 1,99 | 2,04 | 1,95 | 2,04 | 0,34% | 10.051,00 |
| 27.03.2025 | 2,04 | 2,04 | 2,01 | 2,03 | -1,79% | 45,00 |
| 26.03.2025 | 2,05 | 2,09 | 2,04 | 2,07 | 2,43% | 500,00 |
| 25.03.2025 | 1,98 | 2,03 | 1,98 | 2,02 | -2,75% | 9.450,00 |
| 24.03.2025 | 2,08 | 2,14 | 2,07 | 2,07 | 1,17% | - |
| 21.03.2025 | 2,06 | 2,09 | 2,04 | 2,05 | -3,85% | 14.280,00 |
| 20.03.2025 | 2,15 | 2,17 | 2,13 | 2,13 | -0,09% | 22.780,00 |
| 19.03.2025 | 2,12 | 2,14 | 2,11 | 2,13 | 0,42% | 4.000,00 |
| 18.03.2025 | 2,11 | 2,14 | 2,10 | 2,13 | 1,00% | 16.500,00 |
| 17.03.2025 | 2,06 | 2,11 | 2,02 | 2,10 | 0,00% | 3.371,00 |
| 14.03.2025 | 2,10 | 2,12 | 2,07 | 2,10 | 3,29% | 7.000,00 |
| 13.03.2025 | 2,02 | 2,05 | 1,99 | 2,04 | -2,40% | 15.000,00 |
| 12.03.2025 | 2,05 | 2,10 | 2,04 | 2,09 | 3,73% | - |
| 11.03.2025 | 2,02 | 2,04 | 2,01 | 2,01 | 0,95% | 10.130,00 |
| 10.03.2025 | 2,02 | 2,07 | 1,97 | 1,99 | -5,19% | 33.955,00 |
| 07.03.2025 | 2,10 | 2,13 | 2,08 | 2,10 | 0,10% | 13.300,00 |
| 06.03.2025 | 2,13 | 2,15 | 2,10 | 2,10 | -0,80% | 7.600,00 |
| 05.03.2025 | 2,10 | 2,12 | 2,07 | 2,12 | 2,12% | 1.000,00 |
| 04.03.2025 | 2,06 | 2,12 | 2,02 | 2,07 | -4,07% | 19.500,00 |
| 03.03.2025 | 2,20 | 2,22 | 2,16 | 2,16 | -1,59% | 8.490,00 |
| 28.02.2025 | 2,16 | 2,20 | 2,14 | 2,20 | -5,63% | 11.300,00 |
| 27.02.2025 | 2,37 | 2,37 | 2,30 | 2,33 | 6,74% | 26.901,00 |
| 26.02.2025 | 2,19 | 2,23 | 2,17 | 2,18 | -0,18% | 14.960,00 |
| 25.02.2025 | 2,19 | 2,20 | 2,18 | 2,18 | 5,10% | 962,00 |
| 24.02.2025 | 2,15 | 2,19 | 2,08 | 2,08 | -2,07% | 6.100,00 |
| 21.02.2025 | 2,12 | 2,18 | 2,12 | 2,12 | -2,39% | 4.175,00 |
| 20.02.2025 | 2,14 | 2,21 | 2,13 | 2,17 | -0,23% | 1.060,00 |
| 19.02.2025 | 2,20 | 2,22 | 2,18 | 2,18 | 1,07% | 4.800,00 |
| 18.02.2025 | 2,16 | 2,18 | 2,13 | 2,16 | 4,20% | 12.754,00 |
| 17.02.2025 | 2,07 | 2,09 | 2,06 | 2,07 | -0,86% | 1.000,00 |
| 14.02.2025 | 2,09 | 2,10 | 2,08 | 2,09 | 2,81% | 9.000,00 |
| 13.02.2025 | 2,06 | 2,07 | 2,01 | 2,03 | -3,43% | 14.096,00 |
| 12.02.2025 | 2,10 | 2,11 | 2,07 | 2,10 | 6,81% | 26.200,00 |
| 11.02.2025 | 1,98 | 1,99 | 1,95 | 1,97 | -9,81% | 29.791,00 |
| 10.02.2025 | 2,19 | 2,21 | 2,15 | 2,18 | 0,46% | 78.039,00 |
| 07.02.2025 | 2,19 | 2,19 | 2,13 | 2,17 | 9,48% | 128.020,00 |
| 06.02.2025 | 2,02 | 2,02 | 1,97 | 1,98 | 4,59% | 76.261,00 |
| 05.02.2025 | 1,89 | 1,91 | 1,88 | 1,90 | -3,16% | 171.375,00 |
| 04.02.2025 | 1,97 | 1,99 | 1,94 | 1,96 | 6,01% | 16.474,00 |
| 03.02.2025 | 1,84 | 1,86 | 1,80 | 1,85 | 4,47% | 1.300,00 |
| 31.01.2025 | 1,80 | 1,83 | 1,75 | 1,77 | -1,39% | 58.850,00 |
| 30.01.2025 | 1,76 | 1,81 | 1,75 | 1,79 | 1,24% | 200,00 |
| 29.01.2025 | 1,76 | 1,79 | 1,75 | 1,77 | 0,51% | 1.250,00 |
| 28.01.2025 | 1,76 | 1,77 | 1,74 | 1,76 | -0,96% | 5.220,00 |
| 27.01.2025 | 1,77 | 1,78 | 1,74 | 1,78 | 0,85% | 23.000,00 |
| 24.01.2025 | 1,77 | 1,78 | 1,75 | 1,77 | 0,68% | 1.724,00 |
| 23.01.2025 | 1,74 | 1,76 | 1,73 | 1,75 | -0,62% | 11.960,00 |
| 22.01.2025 | 1,75 | 1,77 | 1,75 | 1,76 | -1,78% | 6.200,00 |
| 21.01.2025 | 1,82 | 1,83 | 1,77 | 1,80 | 1,01% | 180,00 |
| 20.01.2025 | 1,78 | 1,79 | 1,77 | 1,78 | -0,84% | 9.750,00 |
| 17.01.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 1,93% | 5.350,00 |
| 16.01.2025 | 1,75 | 1,82 | 1,75 | 1,76 | 3,11% | 1.600,00 |
| 15.01.2025 | 1,69 | 1,73 | 1,67 | 1,71 | -1,22% | 13.272,00 |
| 14.01.2025 | 1,75 | 1,75 | 1,72 | 1,73 | 1,65% | - |
| 13.01.2025 | 1,68 | 1,71 | 1,68 | 1,70 | -0,47% | 20.950,00 |
| 10.01.2025 | 1,71 | 1,75 | 1,71 | 1,71 | -2,68% | 750,00 |
| 09.01.2025 | 1,75 | 1,76 | 1,73 | 1,75 | 0,92% | 2.107,00 |
| 08.01.2025 | 1,73 | 1,76 | 1,73 | 1,74 | -0,69% | 13.250,00 |
| 07.01.2025 | 1,72 | 1,78 | 1,71 | 1,75 | -0,57% | 10.700,00 |
| 06.01.2025 | 1,77 | 1,81 | 1,75 | 1,76 | -1,07% | 17.924,00 |
| 03.01.2025 | 1,76 | 1,80 | 1,76 | 1,78 | 0,79% | - |
| 02.01.2025 | 1,74 | 1,84 | 1,74 | 1,77 | -1,67% | 3.146,00 |
| 30.12.2024 | 1,80 | 1,82 | 1,79 | 1,80 | -2,92% | 1.000,00 |
| 27.12.2024 | 1,84 | 1,89 | 1,83 | 1,85 | -0,96% | 15.500,00 |
| 23.12.2024 | 1,86 | 1,89 | 1,86 | 1,87 | -1,37% | 24.600,00 |
| 20.12.2024 | 1,90 | 1,93 | 1,87 | 1,89 | -0,42% | 16.405,00 |
| 19.12.2024 | 1,92 | 1,93 | 1,88 | 1,90 | -0,68% | 500,00 |
| 18.12.2024 | 1,92 | 1,93 | 1,90 | 1,91 | 2,19% | 35.955,00 |
| 17.12.2024 | 1,84 | 1,88 | 1,83 | 1,87 | 1,68% | 3.000,00 |
| 16.12.2024 | 1,85 | 1,86 | 1,84 | 1,84 | -1,18% | 45.169,00 |
| 13.12.2024 | 1,89 | 1,89 | 1,85 | 1,86 | -4,16% | 12.060,00 |
| 12.12.2024 | 1,98 | 1,99 | 1,94 | 1,95 | 0,67% | 2.100,00 |
| 11.12.2024 | 1,94 | 1,96 | 1,93 | 1,93 | 1,58% | 11.523,00 |
| 10.12.2024 | 1,91 | 1,93 | 1,89 | 1,90 | -0,83% | 7.064,00 |
| 09.12.2024 | 1,80 | 1,95 | 1,79 | 1,92 | 7,87% | 77.076,00 |
| 06.12.2024 | 1,79 | 1,79 | 1,77 | 1,78 | 1,14% | 17.911,00 |
| 05.12.2024 | 1,76 | 1,78 | 1,74 | 1,76 | 0,46% | 20.100,00 |
| 04.12.2024 | 1,77 | 1,78 | 1,74 | 1,75 | -1,13% | 11.000,00 |
| 03.12.2024 | 1,76 | 1,78 | 1,75 | 1,77 | 0,57% | 3.750,00 |
| 02.12.2024 | 1,76 | 1,77 | 1,74 | 1,76 | 4,89% | 28.686,00 |
| 29.11.2024 | 1,67 | 1,72 | 1,65 | 1,68 | 0,42% | 48.300,00 |
| 28.11.2024 | 1,68 | 1,68 | 1,67 | 1,67 | 4,63% | 400,00 |