140,328$
0,89%
Echtzeit-Aktienkurs NetEase
Bid:
Ask:
Aktienkurse zur NetEase Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 141,72 | 142,00 | 139,12 | 139,28 | 0,13% | 746.696,00 |
| 05.11.2025 | 139,69 | 140,46 | 138,66 | 139,10 | 0,51% | 533.056,00 |
| 04.11.2025 | 139,26 | 139,80 | 137,87 | 138,39 | -1,92% | 488.245,00 |
| 03.11.2025 | 141,60 | 141,98 | 140,15 | 141,10 | 0,71% | 355.132,00 |
| 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 | -0,27% | 397.781,00 |
| 23.10.2025 | 146,00 | 148,38 | 145,96 | 147,11 | 1,45% | 585.623,00 |
| 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 |
| 06.10.2025 | 149,38 | 151,72 | 148,91 | 151,04 | -0,35% | 304.138,00 |
| 03.10.2025 | 152,42 | 152,69 | 150,89 | 151,57 | -1,08% | 383.814,00 |
| 02.10.2025 | 154,06 | 154,41 | 152,34 | 153,23 | 2,14% | 460.487,00 |
| 01.10.2025 | 151,97 | 152,80 | 149,50 | 150,02 | -1,30% | 979.466,00 |
| 30.09.2025 | 151,86 | 152,33 | 150,60 | 151,99 | 0,42% | 421.240,00 |
| 29.09.2025 | 149,48 | 152,04 | 149,23 | 151,36 | 2,53% | 815.737,00 |
| 26.09.2025 | 148,28 | 148,93 | 146,53 | 147,62 | -2,17% | 877.761,00 |
| 25.09.2025 | 150,14 | 151,65 | 148,80 | 150,89 | 0,50% | 562.522,00 |
| 24.09.2025 | 152,05 | 152,38 | 144,85 | 150,14 | -1,83% | 855.023,00 |
| 23.09.2025 | 152,43 | 154,52 | 152,17 | 152,94 | 0,39% | 538.018,00 |
| 22.09.2025 | 150,23 | 153,34 | 150,23 | 152,35 | 0,20% | 605.533,00 |
| 19.09.2025 | 152,79 | 154,12 | 151,80 | 152,05 | -0,56% | 739.788,00 |
| 18.09.2025 | 154,04 | 155,52 | 152,84 | 152,90 | -4,04% | 753.324,00 |
| 17.09.2025 | 158,20 | 159,55 | 157,62 | 159,34 | 1,44% | 768.065,00 |
| 16.09.2025 | 156,08 | 157,66 | 155,92 | 157,08 | 1,45% | 799.063,00 |
| 15.09.2025 | 155,00 | 155,74 | 154,35 | 154,83 | 1,33% | 604.702,00 |
| 12.09.2025 | 151,16 | 152,91 | 151,00 | 152,80 | 1,80% | 706.314,00 |
| 11.09.2025 | 148,18 | 150,14 | 147,69 | 150,10 | 2,98% | 730.993,00 |
| 10.09.2025 | 145,54 | 145,90 | 144,53 | 145,75 | 1,29% | 480.388,00 |
| 09.09.2025 | 143,72 | 145,09 | 143,59 | 143,90 | -0,07% | 530.545,00 |
| 08.09.2025 | 140,88 | 144,05 | 140,54 | 144,00 | 7,25% | 1.141.889,00 |
| 05.09.2025 | 135,00 | 135,34 | 133,51 | 134,27 | 0,85% | 378.790,00 |
| 04.09.2025 | 133,33 | 133,89 | 131,91 | 133,14 | -1,26% | 463.016,00 |
| 03.09.2025 | 135,73 | 136,42 | 134,62 | 134,84 | -0,64% | 547.006,00 |
| 02.09.2025 | 135,50 | 136,06 | 134,11 | 135,71 | -0,35% | 787.830,00 |
| 29.08.2025 | 137,31 | 137,31 | 135,66 | 136,19 | -1,07% | 446.917,00 |
| 28.08.2025 | 136,12 | 137,90 | 135,91 | 137,66 | 1,92% | 647.106,00 |
| 27.08.2025 | 135,00 | 135,78 | 134,26 | 135,07 | -1,44% | 651.065,00 |
| 26.08.2025 | 138,00 | 139,20 | 136,95 | 137,05 | 1,07% | 1.196.442,00 |
| 25.08.2025 | 136,90 | 138,33 | 135,23 | 135,60 | 2,81% | 1.537.019,00 |
| 22.08.2025 | 130,81 | 132,64 | 130,01 | 131,89 | 0,02% | 747.937,00 |
| 21.08.2025 | 129,93 | 132,11 | 129,93 | 131,87 | 1,03% | 539.429,00 |
| 20.08.2025 | 129,52 | 130,61 | 128,89 | 130,52 | 1,71% | 399.892,00 |
| 19.08.2025 | 128,76 | 129,73 | 127,70 | 128,32 | -1,52% | 598.147,00 |
| 18.08.2025 | 130,92 | 131,99 | 130,17 | 130,30 | 0,84% | 899.472,00 |
| 15.08.2025 | 128,93 | 130,55 | 128,70 | 129,22 | -0,35% | 953.979,00 |
| 14.08.2025 | 123,00 | 132,97 | 122,24 | 129,67 | -3,88% | 2.169.783,00 |
| 13.08.2025 | 139,09 | 139,22 | 133,40 | 134,90 | 3,00% | 1.976.607,00 |
| 12.08.2025 | 130,87 | 131,52 | 130,11 | 130,97 | 1,62% | 997.645,00 |
| 11.08.2025 | 128,50 | 129,03 | 127,66 | 128,88 | 0,20% | 762.084,00 |
| 08.08.2025 | 130,50 | 130,71 | 127,94 | 128,62 | -1,76% | 817.336,00 |
| 07.08.2025 | 132,00 | 132,76 | 130,37 | 130,92 | -0,54% | 760.573,00 |
| 06.08.2025 | 131,92 | 132,39 | 129,87 | 131,63 | 0,26% | 717.928,00 |
| 05.08.2025 | 131,78 | 132,37 | 131,18 | 131,29 | 0,78% | 743.520,00 |
| 04.08.2025 | 131,50 | 131,72 | 130,28 | 130,28 | 2,33% | 536.651,00 |
| 01.08.2025 | 127,78 | 127,91 | 125,80 | 127,31 | -2,29% | 660.059,00 |
| 31.07.2025 | 130,13 | 130,81 | 129,24 | 130,30 | -0,02% | 678.386,00 |
| 30.07.2025 | 130,00 | 131,53 | 129,82 | 130,32 | -0,92% | 515.501,00 |
| 29.07.2025 | 131,88 | 132,18 | 130,99 | 131,53 | -0,27% | 751.236,00 |
| 28.07.2025 | 133,08 | 133,51 | 131,55 | 131,88 | -2,66% | 546.912,00 |
| 25.07.2025 | 135,13 | 136,09 | 134,92 | 135,48 | -0,60% | 370.751,00 |
| 24.07.2025 | 136,80 | 137,15 | 135,10 | 136,30 | -3,03% | 714.688,00 |
| 23.07.2025 | 140,16 | 141,45 | 140,08 | 140,56 | 0,77% | 482.728,00 |
| 22.07.2025 | 138,95 | 139,69 | 137,11 | 139,49 | 1,56% | 728.422,00 |
| 21.07.2025 | 136,49 | 137,72 | 136,35 | 137,35 | 0,90% | 510.212,00 |
| 18.07.2025 | 135,88 | 136,88 | 135,54 | 136,12 | 2,20% | 636.971,00 |
| 17.07.2025 | 132,38 | 133,30 | 131,99 | 133,19 | 0,44% | 720.626,00 |
| 16.07.2025 | 132,89 | 132,93 | 131,03 | 132,61 | -0,39% | 522.530,00 |
| 15.07.2025 | 132,52 | 133,50 | 131,62 | 133,13 | 2,49% | 751.511,00 |
| 14.07.2025 | 128,48 | 130,00 | 128,20 | 129,90 | 1,26% | 419.928,00 |
| 11.07.2025 | 128,37 | 128,86 | 127,71 | 128,28 | 0,55% | 533.266,00 |
| 10.07.2025 | 128,92 | 129,52 | 126,46 | 127,58 | -2,05% | 1.460.173,00 |
| 09.07.2025 | 131,03 | 131,16 | 129,16 | 130,25 | -2,27% | 670.746,00 |
| 08.07.2025 | 134,88 | 135,10 | 133,22 | 133,28 | 0,19% | 382.528,00 |
| 07.07.2025 | 132,51 | 134,28 | 132,51 | 133,03 | 0,14% | 631.111,00 |
| 03.07.2025 | 132,55 | 133,19 | 132,07 | 132,85 | -0,11% | 377.753,00 |
| 02.07.2025 | 132,39 | 133,17 | 131,78 | 133,00 | -1,32% | 466.074,00 |
| 01.07.2025 | 134,58 | 135,32 | 133,90 | 134,78 | 0,15% | 610.643,00 |
| 30.06.2025 | 133,87 | 135,23 | 133,12 | 134,58 | 1,45% | 775.166,00 |
| 27.06.2025 | 132,24 | 133,11 | 132,21 | 132,65 | -0,20% | 627.614,00 |
| 26.06.2025 | 133,25 | 133,79 | 132,57 | 132,92 | -0,18% | 853.477,00 |
| 25.06.2025 | 133,82 | 134,00 | 133,00 | 133,16 | -0,66% | 672.848,00 |
| 24.06.2025 | 132,40 | 134,12 | 132,24 | 134,05 | 2,85% | 993.185,00 |
| 23.06.2025 | 128,30 | 130,39 | 127,59 | 130,33 | 1,32% | 512.784,00 |
| 20.06.2025 | 129,52 | 130,07 | 128,46 | 128,63 | -0,03% | 1.468.305,00 |
| 18.06.2025 | 129,99 | 130,01 | 128,34 | 128,67 | -0,73% | 907.228,00 |
| 17.06.2025 | 130,34 | 130,70 | 129,60 | 129,61 | -1,12% | 739.648,00 |