1,484€
7,98%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,44 | 1,49 | 1,44 | 1,49 | 8,44% | 4.742,00 |
| 01.04.2026 | 1,39 | 1,39 | 1,35 | 1,37 | -0,17% | 45.399,00 |
| 31.03.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 3,10% | 21.060,00 |
| 30.03.2026 | 1,34 | 1,34 | 1,32 | 1,34 | -2,84% | 5.304,00 |
| 27.03.2026 | 1,36 | 1,38 | 1,35 | 1,37 | -1,84% | 4.125,00 |
| 26.03.2026 | 1,37 | 1,40 | 1,37 | 1,40 | -0,03% | 29.500,00 |
| 25.03.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,73% | 510,00 |
| 24.03.2026 | 1,44 | 1,44 | 1,42 | 1,42 | 0,38% | 1.771,00 |
| 23.03.2026 | 1,38 | 1,42 | 1,38 | 1,42 | 1,68% | 2.112,00 |
| 20.03.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -1,09% | 4.109,00 |
| 19.03.2026 | 1,40 | 1,42 | 1,39 | 1,41 | -0,41% | 1.941,00 |
| 18.03.2026 | 1,42 | 1,44 | 1,42 | 1,42 | -4,23% | 1.502,00 |
| 17.03.2026 | 1,45 | 1,48 | 1,45 | 1,48 | 2,45% | 3.231,00 |
| 16.03.2026 | 1,45 | 1,48 | 1,44 | 1,44 | 1,01% | 1.782,00 |
| 13.03.2026 | 1,44 | 1,44 | 1,41 | 1,43 | 1,58% | 1.898,00 |
| 12.03.2026 | 1,41 | 1,44 | 1,41 | 1,41 | 0,54% | 5.928,00 |
| 11.03.2026 | 1,44 | 1,44 | 1,40 | 1,40 | 3,32% | 4.865,00 |
| 10.03.2026 | 1,37 | 1,38 | 1,34 | 1,36 | -1,81% | 2.193,00 |
| 09.03.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -1,41% | 5.764,00 |
| 06.03.2026 | 1,40 | 1,43 | 1,40 | 1,40 | 1,46% | 3.189,00 |
| 05.03.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 2,13% | 6.997,00 |
| 04.03.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -0,95% | 2.036,00 |
| 03.03.2026 | 1,36 | 1,38 | 1,34 | 1,36 | -0,37% | 3.663,00 |
| 02.03.2026 | 1,36 | 1,38 | 1,36 | 1,37 | -1,01% | 7.219,00 |
| 27.02.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -2,61% | 11.004,00 |
| 26.02.2026 | 1,43 | 1,43 | 1,40 | 1,42 | -0,78% | 4.629,00 |
| 25.02.2026 | 1,46 | 1,46 | 1,43 | 1,43 | 0,59% | 10.550,00 |
| 24.02.2026 | 1,43 | 1,45 | 1,41 | 1,42 | -1,15% | 26.249,00 |
| 23.02.2026 | 1,44 | 1,44 | 1,42 | 1,44 | 1,51% | 731,00 |
| 20.02.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -1,34% | 13.940,00 |
| 19.02.2026 | 1,43 | 1,45 | 1,43 | 1,44 | 1,96% | 6.000,00 |
| 18.02.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -0,66% | 19.952,00 |
| 17.02.2026 | 1,42 | 1,42 | 1,40 | 1,42 | 1,34% | 5.000,00 |
| 16.02.2026 | 1,39 | 1,42 | 1,39 | 1,40 | 1,24% | 4.602,00 |
| 13.02.2026 | 1,40 | 1,42 | 1,38 | 1,38 | -1,20% | 2.763,00 |
| 12.02.2026 | 1,38 | 1,40 | 1,38 | 1,40 | -0,03% | 2.141,00 |
| 11.02.2026 | 1,40 | 1,43 | 1,40 | 1,40 | 1,21% | 3.472,00 |
| 10.02.2026 | 1,42 | 1,42 | 1,38 | 1,38 | -1,47% | 24.016,00 |
| 09.02.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -0,99% | 22.952,00 |
| 06.02.2026 | 1,46 | 1,46 | 1,41 | 1,42 | 0,13% | 36.392,00 |
| 05.02.2026 | 1,42 | 1,44 | 1,42 | 1,42 | 0,65% | 12.338,00 |
| 04.02.2026 | 1,40 | 1,42 | 1,39 | 1,41 | -0,34% | 12.197,00 |
| 03.02.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 0,13% | 11.941,00 |
| 02.02.2026 | 1,36 | 1,41 | 1,36 | 1,41 | 0,43% | 5.978,00 |
| 30.01.2026 | 1,40 | 1,44 | 1,40 | 1,40 | -1,96% | 25.351,00 |
| 29.01.2026 | 1,44 | 1,46 | 1,43 | 1,43 | -0,12% | 20.156,00 |
| 28.01.2026 | 1,43 | 1,44 | 1,43 | 1,43 | 1,68% | - |
| 27.01.2026 | 1,42 | 1,43 | 1,38 | 1,41 | -1,55% | 50.162,00 |
| 26.01.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -3,88% | 8.833,00 |
| 23.01.2026 | 1,50 | 1,51 | 1,47 | 1,49 | 1,62% | 27.965,00 |
| 22.01.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -1,73% | 10.441,00 |
| 21.01.2026 | 1,52 | 1,52 | 1,49 | 1,49 | -0,52% | 1.066,00 |
| 20.01.2026 | 1,51 | 1,51 | 1,47 | 1,50 | -0,68% | 8.654,00 |
| 19.01.2026 | 1,51 | 1,55 | 1,51 | 1,51 | -0,53% | 23.243,00 |
| 16.01.2026 | 1,54 | 1,56 | 1,52 | 1,52 | -0,52% | 10.900,00 |
| 15.01.2026 | 1,56 | 1,58 | 1,53 | 1,53 | -0,91% | 19.110,00 |
| 14.01.2026 | 1,54 | 1,56 | 1,54 | 1,54 | -0,82% | 2.242,00 |
| 13.01.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -0,28% | 2.930,00 |
| 12.01.2026 | 1,55 | 1,56 | 1,52 | 1,56 | -3,16% | 9.131,00 |
| 09.01.2026 | 1,60 | 1,61 | 1,59 | 1,61 | 1,12% | 2.926,00 |
| 08.01.2026 | 1,58 | 1,62 | 1,58 | 1,59 | -1,95% | 723,00 |
| 07.01.2026 | 1,61 | 1,63 | 1,59 | 1,62 | -1,12% | 785,00 |
| 06.01.2026 | 1,58 | 1,64 | 1,58 | 1,64 | 5,06% | 4.821,00 |
| 05.01.2026 | 1,58 | 1,59 | 1,56 | 1,56 | -3,99% | 6.390,00 |
| 02.01.2026 | 1,67 | 1,67 | 1,63 | 1,63 | 1,62% | 9.898,00 |
| 30.12.2025 | 1,62 | 1,64 | 1,60 | 1,60 | 0,62% | 2.509,00 |
| 29.12.2025 | 1,63 | 1,63 | 1,59 | 1,59 | 2,00% | 8.095,00 |
| 23.12.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -3,44% | 12.222,00 |
| 22.12.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 0,54% | 15.994,00 |
| 19.12.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 3,36% | 4.433,00 |
| 18.12.2025 | 1,55 | 1,59 | 1,55 | 1,55 | -1,66% | 9.265,00 |
| 17.12.2025 | 1,58 | 1,60 | 1,58 | 1,58 | -0,14% | 2.465,00 |
| 16.12.2025 | 1,59 | 1,61 | 1,58 | 1,58 | -1,33% | 8.345,00 |
| 15.12.2025 | 1,65 | 1,65 | 1,60 | 1,60 | -2,69% | 11.895,00 |
| 12.12.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 1,52% | 1.314,00 |
| 11.12.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -0,83% | 1.200,00 |
| 10.12.2025 | 1,61 | 1,67 | 1,61 | 1,64 | 2,98% | 46.030,00 |
| 09.12.2025 | 1,61 | 1,63 | 1,59 | 1,59 | -1,66% | 2.544,00 |
| 08.12.2025 | 1,59 | 1,62 | 1,58 | 1,62 | -1,56% | 11.192,00 |
| 05.12.2025 | 1,60 | 1,64 | 1,60 | 1,64 | -0,42% | 3.025,00 |
| 04.12.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 2,78% | 7.863,00 |
| 03.12.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -0,62% | 1.470,00 |
| 02.12.2025 | 1,61 | 1,65 | 1,61 | 1,61 | -1,96% | 5.617,00 |
| 01.12.2025 | 1,62 | 1,65 | 1,61 | 1,65 | -0,93% | 6.879,00 |
| 28.11.2025 | 1,65 | 1,69 | 1,64 | 1,66 | 1,90% | 29.736,00 |
| 27.11.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -0,60% | 52.859,00 |
| 26.11.2025 | 1,64 | 1,68 | 1,64 | 1,64 | -0,38% | 10.055,00 |
| 25.11.2025 | 1,64 | 1,66 | 1,64 | 1,65 | -1,34% | 2.136,00 |
| 24.11.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 1,73% | 12.458,00 |
| 21.11.2025 | 1,63 | 1,64 | 1,61 | 1,64 | -0,02% | 9.225,00 |
| 20.11.2025 | 1,66 | 1,70 | 1,64 | 1,64 | -1,13% | 3.390,00 |
| 19.11.2025 | 1,69 | 1,69 | 1,66 | 1,66 | 0,73% | 3.365,00 |
| 18.11.2025 | 1,65 | 1,67 | 1,63 | 1,65 | -5,67% | 13.354,00 |
| 17.11.2025 | 1,71 | 1,76 | 1,71 | 1,75 | 0,30% | 11.617,00 |
| 14.11.2025 | 1,72 | 1,74 | 1,71 | 1,74 | -2,12% | 2.250,00 |
| 13.11.2025 | 1,78 | 1,81 | 1,77 | 1,78 | -0,01% | 6.515,00 |
| 12.11.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -2,74% | 9.310,00 |
| 11.11.2025 | 1,82 | 1,83 | 1,80 | 1,83 | -1,60% | 1.334,00 |
| 10.11.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 8,84% | 16.141,00 |
| 07.11.2025 | 1,73 | 1,73 | 1,68 | 1,71 | -1,87% | 12.628,00 |