1,899€
-0,68%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,91 | 1,91 | 1,90 | 1,90 | -1,30% | 135.485,00 |
| 03.09.2026 | 1,90 | 1,93 | 1,89 | 1,92 | 1,58% | 730.000,00 |
| 02.09.2026 | 1,87 | 1,90 | 1,86 | 1,89 | -2,82% | 112.773,00 |
| 01.09.2026 | 1,94 | 1,95 | 1,93 | 1,95 | 0,05% | - |
| 31.08.2026 | 1,93 | 1,96 | 1,93 | 1,95 | -2,60% | - |
| 28.08.2026 | 1,99 | 2,00 | 1,98 | 2,00 | -0,25% | 30.774,00 |
| 27.08.2026 | 2,01 | 2,02 | 2,00 | 2,01 | -0,69% | 3.300,00 |
| 26.08.2026 | 2,03 | 2,04 | 2,01 | 2,02 | -2,18% | - |
| 25.08.2026 | 2,07 | 2,08 | 2,06 | 2,06 | 0,15% | 56.000,00 |
| 24.08.2026 | 2,02 | 2,07 | 2,01 | 2,06 | 1,05% | 128.076,00 |
| 21.08.2026 | 2,03 | 2,05 | 2,03 | 2,04 | 1,47% | 69.500,00 |
| 20.08.2026 | 2,03 | 2,04 | 2,01 | 2,01 | 1,93% | - |
| 19.08.2026 | 1,99 | 2,00 | 1,96 | 1,97 | -1,84% | 127.600,00 |
| 18.08.2026 | 2,00 | 2,03 | 1,99 | 2,01 | -1,62% | 19.618,00 |
| 17.08.2026 | 2,06 | 2,07 | 2,03 | 2,04 | 2,36% | 80.000,00 |
| 14.08.2026 | 1,99 | 2,02 | 1,97 | 2,00 | 0,00% | 195.850,00 |
| 13.08.2026 | 1,99 | 2,01 | 1,98 | 2,00 | -0,65% | 34.830,00 |
| 12.08.2026 | 2,00 | 2,01 | 1,99 | 2,01 | -0,45% | 6.500,00 |
| 11.08.2026 | 2,02 | 2,03 | 2,01 | 2,02 | -4,72% | 20.000,00 |
| 10.08.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 2,07% | - |
| 07.08.2026 | 2,04 | 2,09 | 2,04 | 2,07 | -0,05% | 2.000,00 |
| 06.08.2026 | 2,11 | 2,11 | 2,04 | 2,08 | -2,12% | 25.920,00 |
| 05.08.2026 | 2,15 | 2,16 | 2,12 | 2,12 | 0,14% | 162.360,00 |
| 04.08.2026 | 2,13 | 2,14 | 2,11 | 2,12 | -1,81% | 70.253,00 |
| 03.08.2026 | 2,16 | 2,17 | 2,15 | 2,16 | -2,00% | 82.122,00 |
| 31.07.2026 | 2,19 | 2,24 | 2,18 | 2,20 | -3,68% | 173.750,00 |
| 30.07.2026 | 2,28 | 2,29 | 2,26 | 2,28 | 1,56% | 785.700,00 |
| 29.07.2026 | 2,25 | 2,28 | 2,23 | 2,25 | 4,80% | 47.251,00 |
| 28.07.2026 | 2,12 | 2,15 | 2,11 | 2,15 | 1,42% | - |
| 27.07.2026 | 2,12 | 2,12 | 2,10 | 2,12 | -0,52% | 29.708,00 |
| 24.07.2026 | 2,13 | 2,15 | 2,12 | 2,13 | 3,91% | 40.000,00 |
| 23.07.2026 | 2,05 | 2,07 | 2,03 | 2,05 | 1,84% | 27.900,00 |
| 22.07.2026 | 2,00 | 2,02 | 1,99 | 2,01 | -3,83% | 171.000,00 |
| 21.07.2026 | 2,09 | 2,09 | 2,08 | 2,09 | -0,76% | 45.200,00 |
| 20.07.2026 | 2,08 | 2,11 | 2,07 | 2,11 | 2,68% | - |
| 17.07.2026 | 2,03 | 2,08 | 2,03 | 2,05 | -3,78% | 38.000,00 |
| 16.07.2026 | 2,18 | 2,19 | 2,13 | 2,13 | 3,32% | 53.502,00 |
| 15.07.2026 | 2,06 | 2,07 | 2,05 | 2,06 | 1,10% | 76.000,00 |
| 14.07.2026 | 2,05 | 2,07 | 2,04 | 2,04 | 0,67% | 29.500,00 |
| 13.07.2026 | 2,03 | 2,04 | 2,02 | 2,03 | -2,59% | 73.200,00 |
| 10.07.2026 | 2,09 | 2,11 | 2,07 | 2,08 | 1,51% | - |
| 09.07.2026 | 2,03 | 2,10 | 2,02 | 2,05 | -2,75% | 31.000,00 |
| 08.07.2026 | 2,14 | 2,14 | 2,10 | 2,11 | -1,86% | 24.690,00 |
| 07.07.2026 | 2,12 | 2,15 | 2,12 | 2,15 | 2,73% | 81.300,00 |
| 06.07.2026 | 2,10 | 2,10 | 2,08 | 2,09 | 0,53% | 14.400,00 |
| 03.07.2026 | 2,02 | 2,13 | 2,02 | 2,08 | 6,56% | 52.800,00 |
| 02.07.2026 | 1,95 | 1,96 | 1,93 | 1,95 | 1,99% | 12.372,00 |
| 01.07.2026 | 1,88 | 1,91 | 1,88 | 1,91 | 1,38% | - |
| 30.06.2026 | 1,90 | 1,90 | 1,88 | 1,89 | -0,63% | - |
| 29.06.2026 | 1,92 | 1,92 | 1,88 | 1,90 | -2,06% | 24.895,00 |
| 26.06.2026 | 1,92 | 1,94 | 1,91 | 1,94 | 0,88% | 99.525,00 |
| 25.06.2026 | 1,94 | 1,96 | 1,92 | 1,92 | -2,78% | - |
| 24.06.2026 | 1,96 | 1,98 | 1,96 | 1,98 | -1,30% | 47.000,00 |
| 23.06.2026 | 1,98 | 2,01 | 1,97 | 2,00 | 1,37% | 127.967,00 |
| 22.06.2026 | 1,96 | 1,99 | 1,94 | 1,98 | -3,84% | 708.200,00 |
| 19.06.2026 | 2,08 | 2,08 | 2,05 | 2,06 | -0,70% | 18.146,00 |
| 18.06.2026 | 2,07 | 2,09 | 2,04 | 2,07 | -1,87% | 38.458,00 |
| 17.06.2026 | 2,10 | 2,13 | 2,08 | 2,11 | -1,91% | 15.980,00 |
| 16.06.2026 | 2,16 | 2,17 | 2,13 | 2,15 | -2,14% | 118.560,00 |
| 15.06.2026 | 2,20 | 2,22 | 2,18 | 2,20 | 4,32% | 268.950,00 |
| 12.06.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -1,54% | 18.308,00 |
| 11.06.2026 | 2,14 | 2,15 | 2,12 | 2,14 | 1,66% | 9.746,00 |
| 10.06.2026 | 2,13 | 2,14 | 2,10 | 2,11 | 2,48% | 354.150,00 |
| 09.06.2026 | 2,04 | 2,06 | 2,02 | 2,05 | 2,60% | 73.000,00 |
| 08.06.2026 | 2,01 | 2,02 | 2,00 | 2,00 | -1,14% | 25.200,00 |
| 05.06.2026 | 2,03 | 2,04 | 2,01 | 2,03 | -0,88% | 301.488,00 |
| 04.06.2026 | 2,04 | 2,06 | 2,03 | 2,04 | -1,26% | 1.180,00 |
| 03.06.2026 | 2,02 | 2,08 | 2,02 | 2,07 | -0,48% | 74.220,00 |
| 02.06.2026 | 2,05 | 2,09 | 2,05 | 2,08 | 0,34% | 2.225,00 |
| 01.06.2026 | 2,07 | 2,09 | 2,06 | 2,07 | 0,05% | 30.338,00 |
| 29.05.2026 | 2,05 | 2,08 | 2,05 | 2,07 | -0,24% | 13.200,00 |
| 28.05.2026 | 2,07 | 2,09 | 2,06 | 2,08 | -1,42% | 10.000,00 |
| 27.05.2026 | 2,10 | 2,11 | 2,08 | 2,11 | 0,00% | 35.184,00 |
| 26.05.2026 | 2,10 | 2,12 | 2,10 | 2,11 | -1,63% | 340,00 |
| 25.05.2026 | 2,14 | 2,14 | 2,13 | 2,14 | 0,09% | 7.290,00 |
| 22.05.2026 | 2,14 | 2,15 | 2,13 | 2,14 | -0,33% | 29.310,00 |
| 21.05.2026 | 2,14 | 2,15 | 2,12 | 2,15 | -2,32% | 30.920,00 |
| 20.05.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,05% | 137.701,00 |
| 19.05.2026 | 2,22 | 2,22 | 2,19 | 2,20 | -2,44% | 9.750,00 |
| 18.05.2026 | 2,27 | 2,27 | 2,23 | 2,25 | -4,94% | 149.106,00 |
| 15.05.2026 | 2,36 | 2,39 | 2,35 | 2,37 | 0,72% | 48,00 |
| 14.05.2026 | 2,31 | 2,38 | 2,31 | 2,35 | -1,92% | 44.400,00 |
| 13.05.2026 | 2,31 | 2,41 | 2,30 | 2,40 | -2,12% | 46.560,00 |
| 12.05.2026 | 2,47 | 2,47 | 2,42 | 2,45 | 0,57% | 103.681,00 |
| 11.05.2026 | 2,46 | 2,46 | 2,42 | 2,44 | -1,30% | 16.000,00 |
| 08.05.2026 | 2,49 | 2,49 | 2,46 | 2,47 | 0,73% | 41.580,00 |
| 07.05.2026 | 2,46 | 2,47 | 2,44 | 2,45 | -0,49% | 141.170,00 |
| 06.05.2026 | 2,43 | 2,47 | 2,42 | 2,46 | -1,64% | - |
| 05.05.2026 | 2,50 | 2,51 | 2,48 | 2,50 | 0,20% | 222.600,00 |
| 04.05.2026 | 2,50 | 2,52 | 2,48 | 2,50 | 0,00% | 34.800,00 |
| 30.04.2026 | 2,49 | 2,51 | 2,48 | 2,50 | 1,86% | 1.494.000,00 |
| 29.04.2026 | 2,47 | 2,47 | 2,43 | 2,45 | 3,40% | 21.844,00 |
| 28.04.2026 | 2,39 | 2,40 | 2,35 | 2,37 | -2,67% | 66.652,00 |
| 27.04.2026 | 2,48 | 2,48 | 2,42 | 2,44 | -2,48% | 42.547,00 |
| 24.04.2026 | 2,52 | 2,53 | 2,47 | 2,50 | -3,25% | 310.298,00 |
| 23.04.2026 | 2,61 | 2,61 | 2,57 | 2,58 | -4,41% | 55.204,00 |
| 22.04.2026 | 2,70 | 2,71 | 2,68 | 2,70 | 2,97% | 61.176,00 |
| 21.04.2026 | 2,63 | 2,65 | 2,60 | 2,62 | 0,50% | 291.500,00 |
| 20.04.2026 | 2,62 | 2,62 | 2,60 | 2,61 | -2,54% | 207.086,00 |
| 17.04.2026 | 2,65 | 2,70 | 2,64 | 2,68 | 0,07% | 216.366,00 |