2,092€
-0,88%
Echtzeit-Aktienkurs Qingdao Haier Co.
Bid:
Ask:
Aktienkurse zur Qingdao Haier Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -0,57% | 6.505,00 |
| 04.12.2025 | 2,10 | 2,11 | 2,08 | 2,11 | 0,48% | 52.533,00 |
| 03.12.2025 | 2,11 | 2,13 | 2,10 | 2,10 | -0,90% | 54.167,00 |
| 02.12.2025 | 2,10 | 2,13 | 2,10 | 2,12 | 0,47% | 136.505,00 |
| 01.12.2025 | 2,12 | 2,12 | 2,10 | 2,11 | 0,52% | 65.400,00 |
| 28.11.2025 | 2,12 | 2,12 | 2,09 | 2,10 | -2,83% | 45.404,00 |
| 27.11.2025 | 2,07 | 2,16 | 2,06 | 2,16 | 4,81% | 126.478,00 |
| 26.11.2025 | 2,06 | 2,07 | 2,06 | 2,06 | -0,15% | 19.596,00 |
| 25.11.2025 | 2,06 | 2,06 | 2,05 | 2,06 | 0,05% | 19.702,00 |
| 24.11.2025 | 2,06 | 2,06 | 2,04 | 2,06 | 1,38% | 111.665,00 |
| 21.11.2025 | 2,00 | 2,07 | 2,00 | 2,03 | -1,74% | 113.203,00 |
| 20.11.2025 | 2,07 | 2,08 | 2,07 | 2,07 | -0,38% | 28.729,00 |
| 19.11.2025 | 2,07 | 2,08 | 2,07 | 2,08 | -0,05% | 11.544,00 |
| 18.11.2025 | 2,06 | 2,09 | 2,06 | 2,08 | -0,05% | 88.182,00 |
| 17.11.2025 | 2,15 | 2,15 | 2,08 | 2,08 | 0,24% | 103.837,00 |
| 14.11.2025 | 2,11 | 2,11 | 2,05 | 2,08 | -2,12% | 193.993,00 |
| 13.11.2025 | 2,12 | 2,13 | 2,12 | 2,12 | -0,19% | 14.226,00 |
| 12.11.2025 | 2,10 | 2,13 | 2,09 | 2,12 | 1,14% | 95.106,00 |
| 11.11.2025 | 2,10 | 2,10 | 2,09 | 2,10 | 0,05% | 19.242,00 |
| 10.11.2025 | 2,06 | 2,11 | 2,06 | 2,10 | 1,60% | 169.971,00 |
| 07.11.2025 | 2,07 | 2,09 | 2,05 | 2,07 | -0,24% | 43.744,00 |
| 06.11.2025 | 2,06 | 2,10 | 2,05 | 2,07 | 0,53% | 183.514,00 |
| 05.11.2025 | 2,08 | 2,10 | 2,05 | 2,06 | -1,44% | 127.535,00 |
| 04.11.2025 | 2,10 | 2,12 | 2,08 | 2,09 | -0,52% | 118.447,00 |
| 03.11.2025 | 2,12 | 2,12 | 2,09 | 2,10 | 0,38% | 99.824,00 |
| 31.10.2025 | 2,04 | 2,15 | 2,04 | 2,09 | 3,72% | 263.879,00 |
| 30.10.2025 | 2,00 | 2,03 | 2,00 | 2,02 | 1,20% | 302.780,00 |
| 29.10.2025 | 2,00 | 2,00 | 1,98 | 1,99 | -0,30% | 38.751,00 |
| 28.10.2025 | 1,99 | 2,00 | 1,98 | 2,00 | 0,50% | 92.307,00 |
| 27.10.2025 | 1,99 | 1,99 | 1,98 | 1,99 | 0,00% | 110.144,00 |
| 24.10.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,00% | 15.008,00 |
| 23.10.2025 | 1,99 | 2,00 | 1,97 | 1,99 | -0,50% | 39.418,00 |
| 22.10.2025 | 1,99 | 2,00 | 1,97 | 2,00 | 1,01% | 131.277,00 |
| 21.10.2025 | 2,00 | 2,00 | 1,98 | 1,98 | 0,20% | 182.219,00 |
| 20.10.2025 | 1,96 | 1,99 | 1,96 | 1,98 | 0,20% | 48.397,00 |
| 17.10.2025 | 1,97 | 1,99 | 1,97 | 1,97 | -1,25% | 81.236,00 |
| 16.10.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 0,30% | 10.538,00 |
| 15.10.2025 | 1,98 | 2,00 | 1,96 | 1,99 | 0,76% | 365.843,00 |
| 14.10.2025 | 1,99 | 1,99 | 1,96 | 1,98 | 1,33% | 168.138,00 |
| 13.10.2025 | 1,96 | 1,98 | 1,91 | 1,95 | -1,52% | 99.941,00 |
| 10.10.2025 | 1,99 | 2,00 | 1,98 | 1,98 | -0,50% | 55.986,00 |
| 09.10.2025 | 2,00 | 2,00 | 1,98 | 1,99 | 0,00% | 361.819,00 |
| 08.10.2025 | 1,98 | 1,99 | 1,97 | 1,99 | 0,91% | 98.353,00 |
| 07.10.2025 | 1,97 | 1,98 | 1,97 | 1,97 | -0,40% | 62.390,00 |
| 06.10.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 0,97% | 63.275,00 |
| 03.10.2025 | 1,97 | 1,97 | 1,96 | 1,96 | -0,51% | 26.004,00 |
| 02.10.2025 | 1,97 | 1,98 | 1,97 | 1,97 | 0,00% | 53.117,00 |
| 01.10.2025 | 1,96 | 1,97 | 1,95 | 1,97 | 0,56% | 71.615,00 |
| 30.09.2025 | 1,97 | 1,97 | 1,96 | 1,96 | -0,66% | 177.196,00 |
| 29.09.2025 | 1,97 | 1,98 | 1,97 | 1,97 | 0,05% | 174.321,00 |
| 26.09.2025 | 1,98 | 1,99 | 1,97 | 1,97 | -0,15% | 35.694,00 |
| 25.09.2025 | 2,00 | 2,00 | 1,97 | 1,98 | -1,00% | 23.818,00 |
| 24.09.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 0,30% | 27.536,00 |
| 23.09.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,00% | 28.134,00 |
| 22.09.2025 | 1,98 | 1,99 | 1,97 | 1,99 | 1,32% | 52.617,00 |
| 19.09.2025 | 1,96 | 1,97 | 1,95 | 1,96 | 0,15% | 221.142,00 |
| 18.09.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -0,41% | 130.520,00 |
| 17.09.2025 | 1,97 | 1,98 | 1,95 | 1,97 | 0,97% | 160.374,00 |
| 16.09.2025 | 1,95 | 1,97 | 1,95 | 1,95 | -0,05% | 69.415,00 |
| 15.09.2025 | 1,97 | 1,97 | 1,94 | 1,95 | 0,00% | 32.069,00 |
| 12.09.2025 | 1,97 | 1,97 | 1,94 | 1,95 | -0,51% | 96.427,00 |
| 05.09.2025 | 1,97 | 1,99 | 1,96 | 1,96 | 0,00% | 108.661,00 |
| 04.09.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 0,36% | 31.556,00 |
| 03.09.2025 | 1,97 | 1,97 | 1,95 | 1,95 | 0,05% | 66.457,00 |
| 02.09.2025 | 1,97 | 1,98 | 1,95 | 1,95 | -1,06% | 60.759,00 |
| 01.09.2025 | 1,95 | 1,98 | 1,95 | 1,97 | -0,35% | 76.637,00 |
| 29.08.2025 | 1,91 | 1,98 | 1,90 | 1,98 | 4,21% | 256.487,00 |
| 28.08.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 1,60% | 298.573,00 |
| 27.08.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,21% | 15.278,00 |
| 26.08.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 1,30% | 97.378,00 |
| 25.08.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -0,54% | 48.011,00 |
| 22.08.2025 | 1,85 | 1,88 | 1,85 | 1,86 | 0,55% | 91.435,00 |
| 21.08.2025 | 1,86 | 1,87 | 1,85 | 1,85 | -0,01% | 84.850,00 |
| 20.08.2025 | 1,85 | 1,86 | 1,84 | 1,85 | -0,38% | 15.370,00 |
| 19.08.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 0,87% | 21.393,00 |
| 18.08.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 1,15% | 37.612,00 |
| 15.08.2025 | 1,81 | 1,84 | 1,80 | 1,82 | 0,72% | 135.777,00 |
| 14.08.2025 | 1,81 | 1,81 | 1,79 | 1,81 | -0,17% | 44.453,00 |
| 13.08.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,00% | 30.490,00 |
| 12.08.2025 | 1,82 | 1,83 | 1,79 | 1,81 | 0,78% | 50.455,00 |
| 11.08.2025 | 1,83 | 1,83 | 1,78 | 1,80 | 1,18% | 99.046,00 |
| 08.08.2025 | 1,74 | 1,78 | 1,73 | 1,78 | -0,28% | 44.828,00 |
| 07.08.2025 | 1,77 | 1,83 | 1,76 | 1,78 | 1,71% | 81.051,00 |
| 06.08.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,74% | 17.341,00 |
| 05.08.2025 | 1,78 | 1,79 | 1,76 | 1,76 | -1,56% | 60.153,00 |
| 04.08.2025 | 1,81 | 1,83 | 1,79 | 1,79 | -1,00% | 65.929,00 |
| 01.08.2025 | 1,85 | 1,85 | 1,78 | 1,81 | -1,47% | 87.811,00 |
| 31.07.2025 | 1,84 | 1,85 | 1,82 | 1,84 | -0,76% | 98.836,00 |
| 30.07.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,00% | 39.570,00 |
| 29.07.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | 52.225,00 |
| 28.07.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 1,10% | 55.452,00 |
| 25.07.2025 | 1,84 | 1,84 | 1,80 | 1,82 | -3,35% | 294.948,00 |
| 24.07.2025 | 1,90 | 1,90 | 1,87 | 1,88 | -0,37% | 37.988,00 |
| 23.07.2025 | 1,86 | 1,90 | 1,86 | 1,89 | 1,61% | 135.945,00 |
| 22.07.2025 | 1,85 | 1,86 | 1,84 | 1,86 | 0,54% | 148.395,00 |
| 21.07.2025 | 1,85 | 1,85 | 1,84 | 1,85 | 0,98% | 91.551,00 |
| 18.07.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -1,24% | 80.861,00 |
| 17.07.2025 | 1,84 | 1,86 | 1,83 | 1,86 | 0,49% | 80.664,00 |
| 16.07.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 0,33% | 93.365,00 |
| 15.07.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -0,01% | 103.945,00 |