115,096$
-0,27%
Echtzeit-Aktienkurs NetEase
Bid:
Ask:
Aktienkurse zur NetEase Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 114,21 | 115,18 | 113,84 | 114,93 | -0,42% | 77.623,00 |
| 26.02.2026 | 113,19 | 115,45 | 113,00 | 115,41 | -0,16% | 77.623,00 |
| 25.02.2026 | 114,03 | 115,92 | 113,81 | 115,59 | -1,36% | 77.623,00 |
| 24.02.2026 | 115,19 | 117,29 | 114,87 | 117,18 | 0,73% | 456.191,00 |
| 23.02.2026 | 116,66 | 117,39 | 116,16 | 116,33 | -1,76% | 496.778,00 |
| 20.02.2026 | 115,48 | 118,84 | 115,02 | 118,41 | -0,63% | 955.642,00 |
| 19.02.2026 | 120,00 | 120,00 | 118,86 | 119,16 | -0,44% | 460.063,00 |
| 18.02.2026 | 120,41 | 120,66 | 119,22 | 119,69 | 0,16% | 437.490,00 |
| 17.02.2026 | 119,48 | 120,66 | 118,85 | 119,50 | -0,92% | 513.342,00 |
| 13.02.2026 | 118,64 | 120,85 | 118,17 | 120,61 | 2,06% | 1.023.861,00 |
| 12.02.2026 | 118,93 | 119,07 | 116,65 | 118,17 | -0,28% | 1.050.648,00 |
| 11.02.2026 | 121,55 | 125,00 | 118,36 | 118,50 | -4,06% | 2.737.057,00 |
| 10.02.2026 | 123,80 | 125,48 | 122,51 | 123,52 | -0,01% | 1.067.653,00 |
| 09.02.2026 | 123,12 | 124,06 | 122,67 | 123,53 | 0,50% | 432.845,00 |
| 06.02.2026 | 122,14 | 122,94 | 121,38 | 122,92 | 2,18% | 788.437,00 |
| 05.02.2026 | 122,44 | 123,20 | 120,26 | 120,30 | -0,91% | 895.073,00 |
| 04.02.2026 | 123,10 | 123,17 | 119,16 | 121,41 | -5,41% | 1.665.614,00 |
| 03.02.2026 | 126,79 | 128,40 | 125,71 | 128,36 | -0,56% | 1.097.169,00 |
| 02.02.2026 | 127,38 | 130,41 | 126,98 | 129,08 | 0,19% | 766.967,00 |
| 30.01.2026 | 131,11 | 133,45 | 126,67 | 128,83 | -2,48% | 1.883.950,00 |
| 29.01.2026 | 133,07 | 133,13 | 130,06 | 132,10 | -1,26% | 545.227,00 |
| 28.01.2026 | 134,84 | 135,94 | 133,58 | 133,78 | 1,46% | 457.963,00 |
| 27.01.2026 | 132,76 | 132,82 | 131,48 | 131,86 | -0,68% | 479.994,00 |
| 26.01.2026 | 132,64 | 134,23 | 132,42 | 132,76 | 0,39% | 542.401,00 |
| 23.01.2026 | 132,00 | 132,36 | 131,26 | 132,24 | -0,45% | 365.735,00 |
| 22.01.2026 | 133,85 | 134,27 | 132,77 | 132,84 | 0,97% | 664.876,00 |
| 21.01.2026 | 133,31 | 133,31 | 130,69 | 131,57 | -4,07% | 880.598,00 |
| 20.01.2026 | 137,37 | 137,84 | 136,06 | 137,15 | -0,65% | 837.117,00 |
| 19.01.2026 | 137,86 | 138,05 | 137,38 | 138,05 | 0,06% | - |
| 16.01.2026 | 138,01 | 139,55 | 136,73 | 137,97 | 1,37% | 606.255,00 |
| 15.01.2026 | 137,37 | 137,59 | 135,71 | 136,10 | -2,09% | 747.133,00 |
| 14.01.2026 | 140,65 | 140,87 | 138,61 | 139,00 | -2,74% | 694.149,00 |
| 13.01.2026 | 143,72 | 144,20 | 142,40 | 142,91 | -1,97% | 357.719,00 |
| 12.01.2026 | 142,28 | 146,25 | 142,28 | 145,78 | 4,73% | 680.351,00 |
| 09.01.2026 | 139,43 | 139,43 | 137,61 | 139,19 | -1,89% | 405.302,00 |
| 08.01.2026 | 141,42 | 142,22 | 140,31 | 141,87 | 0,23% | 358.379,00 |
| 07.01.2026 | 142,29 | 142,49 | 140,15 | 141,55 | -3,11% | 599.612,00 |
| 06.01.2026 | 146,53 | 147,81 | 145,59 | 146,10 | 0,72% | 516.855,00 |
| 05.01.2026 | 142,44 | 145,22 | 140,37 | 145,06 | -1,69% | 804.617,00 |
| 02.01.2026 | 146,36 | 149,11 | 145,97 | 147,56 | 7,22% | 861.355,00 |
| 31.12.2025 | 137,49 | 138,89 | 137,16 | 137,62 | -2,01% | 348.353,00 |
| 30.12.2025 | 141,93 | 142,74 | 140,40 | 140,45 | 0,80% | 576.513,00 |
| 29.12.2025 | 138,03 | 139,34 | 137,78 | 139,34 | 0,92% | 464.152,00 |
| 26.12.2025 | 138,22 | 138,40 | 137,20 | 138,07 | 0,66% | 139.906,00 |
| 24.12.2025 | 137,73 | 138,02 | 136,38 | 137,16 | -0,64% | 203.797,00 |
| 23.12.2025 | 137,08 | 138,09 | 136,80 | 138,04 | -0,17% | 337.015,00 |
| 22.12.2025 | 138,36 | 138,58 | 137,71 | 138,27 | 0,55% | 427.795,00 |
| 19.12.2025 | 137,76 | 138,57 | 137,08 | 137,52 | 1,52% | 517.211,00 |
| 18.12.2025 | 136,01 | 136,89 | 135,34 | 135,46 | 1,22% | 398.621,00 |
| 17.12.2025 | 136,05 | 136,13 | 133,76 | 133,83 | -1,33% | 381.565,00 |
| 16.12.2025 | 134,97 | 136,06 | 134,48 | 135,64 | -1,85% | 451.454,00 |
| 15.12.2025 | 139,60 | 139,88 | 138,02 | 138,20 | -0,68% | 392.157,00 |
| 12.12.2025 | 140,55 | 140,87 | 138,48 | 139,14 | 2,11% | 713.521,00 |
| 11.12.2025 | 135,36 | 136,78 | 134,43 | 136,26 | 0,19% | 591.013,00 |
| 10.12.2025 | 136,19 | 136,82 | 135,82 | 136,00 | -0,56% | 281.414,00 |
| 09.12.2025 | 136,26 | 136,96 | 135,78 | 136,76 | -0,06% | 469.610,00 |
| 08.12.2025 | 138,94 | 139,05 | 136,31 | 136,84 | -2,10% | 601.133,00 |
| 05.12.2025 | 139,59 | 140,88 | 139,11 | 139,78 | 0,03% | 301.194,00 |
| 04.12.2025 | 140,96 | 140,96 | 138,59 | 139,74 | -0,84% | 555.949,00 |
| 03.12.2025 | 139,36 | 141,05 | 137,25 | 140,93 | -0,96% | 616.098,00 |
| 02.12.2025 | 144,11 | 144,21 | 141,22 | 142,30 | -1,86% | 673.298,00 |
| 01.12.2025 | 142,65 | 146,67 | 142,59 | 144,99 | 5,03% | 1.078.559,00 |
| 28.11.2025 | 137,78 | 138,61 | 137,14 | 138,05 | 0,33% | 469.247,00 |
| 26.11.2025 | 138,25 | 139,28 | 136,66 | 137,59 | -1,70% | 484.226,00 |
| 25.11.2025 | 140,27 | 140,78 | 139,24 | 139,97 | 0,55% | 623.681,00 |
| 24.11.2025 | 139,25 | 140,01 | 138,54 | 139,20 | 4,22% | 903.900,00 |
| 21.11.2025 | 132,21 | 136,13 | 131,00 | 133,57 | -0,28% | 1.607.444,00 |
| 20.11.2025 | 130,30 | 138,55 | 129,01 | 133,95 | 0,47% | 1.509.739,00 |
| 19.11.2025 | 137,94 | 137,94 | 133,20 | 133,33 | -4,21% | 2.086.845,00 |
| 18.11.2025 | 136,71 | 140,14 | 136,71 | 139,19 | 1,06% | 980.120,00 |
| 17.11.2025 | 139,07 | 139,65 | 137,63 | 137,73 | -1,70% | 963.417,00 |
| 14.11.2025 | 140,05 | 142,61 | 139,35 | 140,11 | -1,19% | 601.745,00 |
| 13.11.2025 | 143,36 | 143,59 | 141,12 | 141,80 | -0,44% | 620.670,00 |
| 12.11.2025 | 142,34 | 142,55 | 140,97 | 142,42 | 0,06% | 546.474,00 |
| 11.11.2025 | 141,08 | 143,57 | 140,79 | 142,34 | 1,39% | 622.962,00 |
| 10.11.2025 | 141,31 | 142,00 | 139,33 | 140,39 | 1,01% | 411.336,00 |
| 07.11.2025 | 139,39 | 139,55 | 137,93 | 138,99 | -0,21% | 798.020,00 |
| 06.11.2025 | 141,72 | 142,00 | 139,12 | 139,28 | 0,14% | 746.696,00 |
| 05.11.2025 | 139,69 | 140,46 | 138,66 | 139,09 | 0,51% | 533.009,00 |
| 04.11.2025 | 139,26 | 139,80 | 137,87 | 138,38 | -1,99% | 488.086,00 |
| 03.11.2025 | 141,60 | 141,98 | 140,15 | 141,19 | 0,78% | 355.019,00 |
| 31.10.2025 | 139,56 | 140,65 | 138,29 | 140,10 | 0,76% | 730.069,00 |
| 30.10.2025 | 141,43 | 142,16 | 138,87 | 139,05 | -4,10% | 983.510,00 |
| 29.10.2025 | 146,00 | 146,02 | 143,99 | 145,00 | -0,12% | 464.469,00 |
| 28.10.2025 | 145,79 | 145,79 | 143,20 | 145,17 | -0,60% | 520.591,00 |
| 27.10.2025 | 147,96 | 148,74 | 145,89 | 146,04 | -0,46% | 920.209,00 |
| 24.10.2025 | 148,73 | 148,73 | 146,50 | 146,71 | -0,19% | 396.167,00 |
| 23.10.2025 | 145,96 | 147,92 | 145,96 | 146,99 | 1,37% | - |
| 22.10.2025 | 147,72 | 149,20 | 143,59 | 145,01 | -4,51% | 927.507,00 |
| 21.10.2025 | 152,51 | 153,54 | 150,50 | 151,86 | -0,65% | 662.013,00 |
| 20.10.2025 | 150,13 | 153,10 | 149,61 | 152,85 | 3,28% | 548.039,00 |
| 17.10.2025 | 145,86 | 148,88 | 145,86 | 147,99 | -0,41% | - |
| 16.10.2025 | 148,63 | 150,77 | 148,16 | 148,60 | 0,12% | 449.467,00 |
| 15.10.2025 | 149,00 | 149,13 | 146,93 | 148,42 | 1,66% | 778.820,00 |
| 14.10.2025 | 146,77 | 148,26 | 145,87 | 145,99 | -2,26% | 533.812,00 |
| 13.10.2025 | 150,19 | 150,27 | 148,40 | 149,37 | 1,67% | 727.823,00 |
| 10.10.2025 | 154,44 | 156,44 | 145,24 | 146,91 | -3,12% | 1.472.908,00 |
| 09.10.2025 | 154,07 | 154,73 | 151,10 | 151,64 | -1,49% | 375.105,00 |
| 08.10.2025 | 154,00 | 155,00 | 153,21 | 153,93 | 2,90% | 394.974,00 |
| 07.10.2025 | 151,04 | 151,20 | 149,40 | 149,59 | -0,96% | 304.225,00 |