1,377€
-4,24%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -4,12% | - |
| 08.05.2025 | 1,41 | 1,44 | 1,38 | 1,44 | 6,61% | 14.685,00 |
| 07.05.2025 | 1,36 | 1,36 | 1,32 | 1,35 | 0,69% | 21.543,00 |
| 06.05.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 4,01% | 46.405,00 |
| 05.05.2025 | 1,30 | 1,30 | 1,27 | 1,29 | -1,62% | 18.428,00 |
| 02.05.2025 | 1,29 | 1,33 | 1,27 | 1,31 | 4,72% | 40.090,00 |
| 30.04.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -3,10% | 13.718,00 |
| 29.04.2025 | 1,29 | 1,31 | 1,29 | 1,29 | -2,23% | 9.225,00 |
| 28.04.2025 | 1,33 | 1,36 | 1,31 | 1,32 | 0,49% | 25.308,00 |
| 25.04.2025 | 1,32 | 1,32 | 1,27 | 1,31 | 0,98% | 24.549,00 |
| 24.04.2025 | 1,32 | 1,32 | 1,28 | 1,30 | -5,44% | 28.415,00 |
| 23.04.2025 | 1,31 | 1,39 | 1,31 | 1,38 | 3,49% | 53.788,00 |
| 22.04.2025 | 1,32 | 1,33 | 1,30 | 1,33 | -1,99% | 13.375,00 |
| 17.04.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 2,65% | 2.186,00 |
| 16.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,58% | - |
| 15.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,46% | - |
| 14.04.2025 | 1,36 | 1,38 | 1,36 | 1,38 | -1,11% | 400,00 |
| 11.04.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 2,44% | 10.304,00 |
| 10.04.2025 | 1,37 | 1,41 | 1,35 | 1,36 | -1,16% | 22.222,00 |
| 09.04.2025 | 1,28 | 1,38 | 1,28 | 1,38 | 3,44% | 31.317,00 |
| 08.04.2025 | 1,32 | 1,38 | 1,31 | 1,33 | -2,19% | 34.293,00 |
| 07.04.2025 | 1,36 | 1,37 | 1,27 | 1,36 | -8,86% | 112.343,00 |
| 04.04.2025 | 1,57 | 1,57 | 1,49 | 1,49 | -3,84% | 62.738,00 |
| 03.04.2025 | 1,57 | 1,59 | 1,54 | 1,55 | -6,37% | 9.972,00 |
| 02.04.2025 | 1,64 | 1,67 | 1,64 | 1,66 | -0,16% | 672,00 |
| 01.04.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 3,09% | 14.665,00 |
| 31.03.2025 | 1,64 | 1,64 | 1,59 | 1,61 | -3,36% | 13.250,00 |
| 28.03.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -4,98% | 12.956,00 |
| 27.03.2025 | 1,72 | 1,75 | 1,72 | 1,75 | -1,16% | 5.372,00 |
| 26.03.2025 | 1,77 | 1,77 | 1,75 | 1,77 | 1,38% | 53.533,00 |
| 25.03.2025 | 1,76 | 1,76 | 1,72 | 1,75 | -4,00% | 13.500,00 |
| 24.03.2025 | 1,85 | 1,87 | 1,82 | 1,82 | 0,15% | 56.987,00 |
| 21.03.2025 | 1,87 | 1,87 | 1,82 | 1,82 | -5,69% | 20.509,00 |
| 20.03.2025 | 1,93 | 1,95 | 1,90 | 1,93 | 5,97% | 20.220,00 |
| 19.03.2025 | 1,82 | 1,85 | 1,82 | 1,82 | -1,57% | 49.808,00 |
| 18.03.2025 | 1,87 | 1,87 | 1,81 | 1,85 | 1,36% | 65.000,00 |
| 17.03.2025 | 1,78 | 1,84 | 1,75 | 1,83 | -0,26% | 45.767,00 |
| 14.03.2025 | 1,80 | 1,83 | 1,79 | 1,83 | 4,98% | 43.171,00 |
| 13.03.2025 | 1,72 | 1,77 | 1,72 | 1,74 | -3,38% | 19.873,00 |
| 12.03.2025 | 1,79 | 1,84 | 1,78 | 1,80 | 14,64% | 181.169,00 |
| 11.03.2025 | 1,60 | 1,62 | 1,57 | 1,57 | 2,17% | 18.748,00 |
| 10.03.2025 | 1,59 | 1,60 | 1,54 | 1,54 | 0,03% | 56.316,00 |
| 07.03.2025 | 1,59 | 1,60 | 1,54 | 1,54 | 1,32% | 25.166,00 |
| 06.03.2025 | 1,58 | 1,59 | 1,52 | 1,52 | -0,51% | 24.355,00 |
| 05.03.2025 | 1,52 | 1,55 | 1,50 | 1,53 | -0,74% | 74.747,00 |
| 04.03.2025 | 1,57 | 1,57 | 1,50 | 1,54 | -2,96% | 55.917,00 |
| 03.03.2025 | 1,57 | 1,62 | 1,55 | 1,59 | -1,17% | 28.296,00 |
| 28.02.2025 | 1,60 | 1,62 | 1,58 | 1,61 | -6,56% | 25.983,00 |
| 27.02.2025 | 1,67 | 1,72 | 1,65 | 1,72 | 11,21% | 52.246,00 |
| 26.02.2025 | 1,54 | 1,57 | 1,54 | 1,54 | -0,09% | 23.478,00 |
| 25.02.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,26% | 20.079,00 |
| 24.02.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 4,93% | 22.953,00 |
| 21.02.2025 | 1,48 | 1,51 | 1,48 | 1,48 | -0,22% | 21.827,00 |
| 20.02.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -3,51% | 22.246,00 |
| 19.02.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 0,85% | 15.639,00 |
| 18.02.2025 | 1,53 | 1,54 | 1,52 | 1,52 | 0,38% | 9.264,00 |
| 17.02.2025 | 1,52 | 1,53 | 1,48 | 1,52 | -0,18% | 35.447,00 |
| 14.02.2025 | 1,51 | 1,56 | 1,51 | 1,52 | 5,40% | 19.312,00 |
| 13.02.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -4,51% | 41.096,00 |
| 12.02.2025 | 1,50 | 1,54 | 1,50 | 1,51 | -2,06% | 15.992,00 |
| 11.02.2025 | 1,50 | 1,54 | 1,50 | 1,54 | -5,29% | 21.658,00 |
| 10.02.2025 | 1,61 | 1,63 | 1,59 | 1,63 | 0,18% | 30.707,00 |
| 07.02.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 7,93% | 12.480,00 |
| 06.02.2025 | 1,51 | 1,55 | 1,50 | 1,50 | 2,31% | 45.976,00 |
| 05.02.2025 | 1,51 | 1,51 | 1,46 | 1,47 | -7,69% | 48.358,00 |
| 04.02.2025 | 1,58 | 1,59 | 1,55 | 1,59 | 4,39% | 16.801,00 |
| 03.02.2025 | 1,52 | 1,56 | 1,52 | 1,53 | -2,79% | 6.021,00 |
| 31.01.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -1,43% | 11.218,00 |
| 30.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,76% | 3.805,00 |
| 29.01.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,15% | 1.288,00 |
| 28.01.2025 | 1,57 | 1,58 | 1,54 | 1,58 | 1,45% | 9.218,00 |
| 27.01.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 2,08% | 9.701,00 |
| 24.01.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -2,19% | 39.476,00 |
| 23.01.2025 | 1,59 | 1,59 | 1,56 | 1,56 | 0,67% | 3.007,00 |
| 22.01.2025 | 1,57 | 1,59 | 1,54 | 1,55 | -5,14% | 32.063,00 |
| 21.01.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 0,57% | 6.516,00 |
| 20.01.2025 | 1,64 | 1,64 | 1,61 | 1,63 | -1,42% | 16.187,00 |
| 17.01.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 3,05% | 3.249,00 |
| 16.01.2025 | 1,61 | 1,63 | 1,59 | 1,60 | 0,14% | 811,00 |
| 15.01.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -4,58% | 10.008,00 |
| 14.01.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 5,86% | 43.136,00 |
| 13.01.2025 | 1,59 | 1,62 | 1,58 | 1,58 | 1,21% | 6.188,00 |
| 10.01.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,65% | 15.941,00 |
| 09.01.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 2,19% | 3.480,00 |
| 08.01.2025 | 1,55 | 1,57 | 1,54 | 1,54 | -1,26% | 131.827,00 |
| 07.01.2025 | 1,55 | 1,62 | 1,55 | 1,56 | -3,98% | 96.809,00 |
| 06.01.2025 | 1,62 | 1,64 | 1,57 | 1,62 | -0,39% | 97.630,00 |
| 03.01.2025 | 1,63 | 1,67 | 1,62 | 1,63 | 0,16% | 10.678,00 |
| 02.01.2025 | 1,61 | 1,63 | 1,59 | 1,63 | 1,33% | 26.921,00 |
| 30.12.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -2,78% | 57.634,00 |
| 27.12.2024 | 1,66 | 1,66 | 1,62 | 1,65 | -1,67% | 17.584,00 |
| 23.12.2024 | 1,67 | 1,68 | 1,64 | 1,68 | -2,27% | 18.787,00 |
| 20.12.2024 | 1,74 | 1,74 | 1,70 | 1,72 | 1,15% | 41.243,00 |
| 19.12.2024 | 1,71 | 1,72 | 1,69 | 1,70 | 2,13% | 23.070,00 |
| 18.12.2024 | 1,71 | 1,73 | 1,67 | 1,67 | -1,60% | 29.359,00 |
| 17.12.2024 | 1,70 | 1,75 | 1,69 | 1,69 | 2,96% | 27.749,00 |
| 16.12.2024 | 1,65 | 1,69 | 1,64 | 1,64 | 0,21% | 8.182,00 |
| 13.12.2024 | 1,69 | 1,69 | 1,64 | 1,64 | -3,00% | 10.577,00 |
| 12.12.2024 | 1,69 | 1,73 | 1,68 | 1,69 | 1,25% | 87.796,00 |
| 11.12.2024 | 1,66 | 1,67 | 1,63 | 1,67 | 0,00% | 8.431,00 |