2,137€
0,14%
Echtzeit-Aktienkurs GEELY AUTO. HLDGS HD-,02
Bid:
Ask:
Aktienkurse zur GEELY AUTO. HLDGS HD-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 1,59 | 1,62 | 1,58 | 1,60 | 0,88% | - |
| 26.11.2024 | 1,58 | 1,62 | 1,58 | 1,58 | -0,57% | 100,00 |
| 25.11.2024 | 1,60 | 1,62 | 1,56 | 1,59 | 0,89% | 69.011,00 |
| 22.11.2024 | 1,57 | 1,63 | 1,55 | 1,58 | -4,25% | 19.700,00 |
| 21.11.2024 | 1,64 | 1,66 | 1,62 | 1,65 | 2,17% | 1.000,00 |
| 20.11.2024 | 1,61 | 1,67 | 1,60 | 1,61 | -1,89% | 5.030,00 |
| 19.11.2024 | 1,64 | 1,69 | 1,62 | 1,64 | -2,20% | 11.111,00 |
| 18.11.2024 | 1,68 | 1,71 | 1,66 | 1,68 | 4,67% | 16.880,00 |
| 15.11.2024 | 1,60 | 1,62 | 1,59 | 1,61 | -5,92% | 19.100,00 |
| 14.11.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 1,55% | 8.000,00 |
| 13.11.2024 | 1,69 | 1,73 | 1,67 | 1,68 | -0,94% | 91.900,00 |
| 12.11.2024 | 1,72 | 1,74 | 1,70 | 1,70 | -3,25% | 33.150,00 |
| 11.11.2024 | 1,75 | 1,80 | 1,75 | 1,75 | 1,50% | 6.700,00 |
| 08.11.2024 | 1,76 | 1,77 | 1,72 | 1,73 | -0,92% | 9.086,00 |
| 07.11.2024 | 1,71 | 1,75 | 1,66 | 1,74 | 1,93% | 50.700,00 |
| 06.11.2024 | 1,74 | 1,74 | 1,66 | 1,71 | -2,23% | 53.905,00 |
| 05.11.2024 | 1,76 | 1,79 | 1,73 | 1,75 | 2,70% | 19.890,00 |
| 04.11.2024 | 1,71 | 1,74 | 1,69 | 1,70 | 3,65% | 62.450,00 |
| 01.11.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 2,30% | 266,00 |
| 31.10.2024 | 1,62 | 1,63 | 1,59 | 1,61 | -5,02% | 700,00 |
| 30.10.2024 | 1,72 | 1,77 | 1,66 | 1,69 | -3,75% | 82.622,00 |
| 29.10.2024 | 1,76 | 1,79 | 1,75 | 1,76 | -1,51% | 52.100,00 |
| 28.10.2024 | 1,79 | 1,80 | 1,73 | 1,79 | 0,56% | 18.600,00 |
| 25.10.2024 | 1,78 | 1,79 | 1,77 | 1,78 | 8,03% | 42.777,00 |
| 24.10.2024 | 1,65 | 1,68 | 1,63 | 1,64 | -3,69% | 170.000,00 |
| 23.10.2024 | 1,75 | 1,75 | 1,71 | 1,71 | 5,18% | 16.100,00 |
| 22.10.2024 | 1,63 | 1,64 | 1,60 | 1,62 | 7,56% | 8.520,00 |
| 21.10.2024 | 1,51 | 1,51 | 1,50 | 1,51 | 1,89% | 7.642,00 |
| 18.10.2024 | 1,49 | 1,51 | 1,48 | 1,48 | 4,82% | 30.000,00 |
| 17.10.2024 | 1,45 | 1,45 | 1,40 | 1,41 | -1,88% | 7.100,00 |
| 16.10.2024 | 1,44 | 1,46 | 1,42 | 1,44 | 2,93% | - |
| 15.10.2024 | 1,45 | 1,46 | 1,39 | 1,40 | -6,68% | 16.000,00 |
| 14.10.2024 | 1,50 | 1,52 | 1,48 | 1,50 | -1,12% | 28.920,00 |
| 11.10.2024 | 1,51 | 1,52 | 1,48 | 1,52 | 0,46% | 12.700,00 |
| 10.10.2024 | 1,53 | 1,54 | 1,49 | 1,51 | 6,20% | 20.588,00 |
| 09.10.2024 | 1,40 | 1,42 | 1,36 | 1,42 | -0,35% | 44.100,00 |
| 08.10.2024 | 1,45 | 1,47 | 1,40 | 1,43 | -12,09% | 64.432,00 |
| 07.10.2024 | 1,62 | 1,63 | 1,60 | 1,62 | 8,57% | 16.009,00 |
| 04.10.2024 | 1,50 | 1,53 | 1,49 | 1,49 | 3,32% | 28.070,00 |
| 03.10.2024 | 1,47 | 1,48 | 1,42 | 1,45 | -4,37% | 4.000,00 |
| 02.10.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 6,04% | 108.708,00 |
| 01.10.2024 | 1,36 | 1,43 | 1,34 | 1,43 | 4,01% | 73.399,00 |
| 30.09.2024 | 1,44 | 1,44 | 1,36 | 1,37 | -0,15% | 39.000,00 |