1,456€
3,48%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,93% | - |
| 16.07.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -2,10% | 17.836,00 |
| 15.07.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,07% | 3.923,00 |
| 14.07.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 5,12% | 9.417,00 |
| 11.07.2025 | 1,43 | 1,43 | 1,35 | 1,37 | -2,43% | 94.140,00 |
| 10.07.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 1,67% | 5.100,00 |
| 09.07.2025 | 1,38 | 1,41 | 1,38 | 1,38 | 0,95% | 2.050,00 |
| 08.07.2025 | 1,37 | 1,39 | 1,37 | 1,37 | -2,36% | 4.304,00 |
| 07.07.2025 | 1,41 | 1,43 | 1,40 | 1,40 | -0,14% | 10.039,00 |
| 04.07.2025 | 1,41 | 1,42 | 1,40 | 1,40 | 0,79% | 7.240,00 |
| 03.07.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 0,07% | 613,00 |
| 02.07.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 6,11% | 21.813,00 |
| 01.07.2025 | 1,32 | 1,32 | 1,30 | 1,31 | 0,38% | 1.286,00 |
| 30.06.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -1,58% | 3.072,00 |
| 27.06.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 1,30% | 23.069,00 |
| 26.06.2025 | 1,34 | 1,35 | 1,31 | 1,31 | -2,24% | 3.472,00 |
| 25.06.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -0,89% | 6.555,00 |
| 24.06.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 5,47% | 3.231,00 |
| 23.06.2025 | 1,29 | 1,31 | 1,28 | 1,28 | 0,00% | 4.286,00 |
| 20.06.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,31% | 6.318,00 |
| 19.06.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -2,97% | 3.610,00 |
| 18.06.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,20% | 10.024,00 |
| 17.06.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -0,67% | 6.611,00 |
| 16.06.2025 | 1,35 | 1,35 | 1,32 | 1,34 | 2,76% | 33.903,00 |
| 13.06.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -5,51% | 7.294,00 |
| 12.06.2025 | 1,36 | 1,38 | 1,34 | 1,38 | -0,72% | 13.736,00 |
| 11.06.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 1,09% | 4.546,00 |
| 10.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,65% | 3.175,00 |
| 09.06.2025 | 1,37 | 1,42 | 1,37 | 1,40 | 2,79% | 3.527,00 |
| 06.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,65% | 990,00 |
| 05.06.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 1,01% | 6.378,00 |
| 04.06.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 0,22% | 7.196,00 |
| 03.06.2025 | 1,38 | 1,40 | 1,37 | 1,38 | 2,99% | 3.357,00 |
| 02.06.2025 | 1,35 | 1,35 | 1,32 | 1,34 | -0,74% | 966,00 |
| 30.05.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -2,17% | 2.700,00 |
| 29.05.2025 | 1,42 | 1,42 | 1,38 | 1,38 | 1,02% | 23.941,00 |
| 28.05.2025 | 1,36 | 1,41 | 1,36 | 1,37 | 2,63% | 37.928,00 |
| 27.05.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -1,84% | 7.919,00 |
| 26.05.2025 | 1,35 | 1,37 | 1,33 | 1,36 | -3,07% | 19.744,00 |
| 23.05.2025 | 1,43 | 1,44 | 1,40 | 1,40 | 1,01% | 32.365,00 |
| 22.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,91% | 75,00 |
| 21.05.2025 | 1,38 | 1,39 | 1,36 | 1,36 | -2,09% | 7.968,00 |
| 20.05.2025 | 1,39 | 1,43 | 1,39 | 1,39 | 1,39% | 3.562,00 |
| 19.05.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,49% | 6.608,00 |
| 16.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,93% | 563,00 |
| 15.05.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -1,00% | 12.126,00 |
| 14.05.2025 | 1,40 | 1,44 | 1,40 | 1,41 | -0,78% | 5.090,00 |
| 13.05.2025 | 1,43 | 1,43 | 1,39 | 1,42 | -3,01% | 11.319,00 |
| 12.05.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 4,66% | 30.416,00 |
| 09.05.2025 | 1,39 | 1,40 | 1,36 | 1,40 | -2,99% | 19.118,00 |
| 08.05.2025 | 1,41 | 1,44 | 1,38 | 1,44 | 6,60% | 14.685,00 |
| 07.05.2025 | 1,37 | 1,37 | 1,32 | 1,35 | 0,75% | 21.543,00 |
| 06.05.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 3,96% | 46.405,00 |
| 05.05.2025 | 1,30 | 1,30 | 1,27 | 1,29 | -1,60% | 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 | -2,20% | 9.225,00 |
| 28.04.2025 | 1,33 | 1,36 | 1,31 | 1,32 | 0,46% | 25.308,00 |
| 25.04.2025 | 1,32 | 1,32 | 1,27 | 1,31 | 1,00% | 24.549,00 |
| 24.04.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -5,45% | 28.415,00 |
| 23.04.2025 | 1,31 | 1,39 | 1,31 | 1,38 | 3,46% | 53.788,00 |
| 22.04.2025 | 1,32 | 1,33 | 1,30 | 1,33 | -1,99% | 13.375,00 |
| 17.04.2025 | 1,35 | 1,38 | 1,35 | 1,36 | 0,15% | 2.186,00 |
| 16.04.2025 | 1,35 | 1,37 | 1,34 | 1,35 | -2,45% | 9.640,00 |
| 15.04.2025 | 1,42 | 1,42 | 1,39 | 1,39 | 0,58% | 10.395,00 |
| 14.04.2025 | 1,35 | 1,41 | 1,35 | 1,38 | -0,93% | 7.591,00 |
| 11.04.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 2,43% | 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 | 3,46% | 31.317,00 |
| 08.04.2025 | 1,32 | 1,38 | 1,31 | 1,33 | -2,21% | 34.293,00 |
| 07.04.2025 | 1,36 | 1,37 | 1,27 | 1,36 | -8,85% | 112.343,00 |
| 04.04.2025 | 1,57 | 1,57 | 1,49 | 1,49 | -3,87% | 62.738,00 |
| 03.04.2025 | 1,58 | 1,59 | 1,54 | 1,55 | -6,34% | 9.972,00 |
| 02.04.2025 | 1,64 | 1,67 | 1,64 | 1,66 | -0,18% | 672,00 |
| 01.04.2025 | 1,62 | 1,67 | 1,62 | 1,66 | 3,11% | 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 | -4,96% | 12.956,00 |
| 27.03.2025 | 1,72 | 1,75 | 1,72 | 1,75 | -1,18% | 5.372,00 |
| 26.03.2025 | 1,77 | 1,77 | 1,75 | 1,77 | 1,37% | 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 | 0,16% | 56.987,00 |
| 21.03.2025 | 1,87 | 1,87 | 1,82 | 1,82 | -5,70% | 20.509,00 |
| 20.03.2025 | 1,93 | 1,95 | 1,90 | 1,93 | 5,99% | 20.220,00 |
| 19.03.2025 | 1,82 | 1,86 | 1,82 | 1,82 | -1,57% | 49.808,00 |
| 18.03.2025 | 1,87 | 1,87 | 1,81 | 1,85 | 1,37% | 65.000,00 |
| 17.03.2025 | 1,79 | 1,84 | 1,75 | 1,83 | -0,27% | 45.767,00 |
| 14.03.2025 | 1,80 | 1,83 | 1,79 | 1,83 | 4,99% | 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 | 1,79 | 1,80 | 14,61% | 181.169,00 |
| 11.03.2025 | 1,60 | 1,62 | 1,57 | 1,57 | 2,21% | 18.748,00 |
| 10.03.2025 | 1,59 | 1,60 | 1,54 | 1,54 | 0,00% | 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 | -0,52% | 24.355,00 |
| 05.03.2025 | 1,52 | 1,55 | 1,50 | 1,53 | -0,71% | 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 | -1,18% | 28.296,00 |
| 28.02.2025 | 1,60 | 1,62 | 1,58 | 1,61 | -6,58% | 25.983,00 |
| 27.02.2025 | 1,67 | 1,72 | 1,65 | 1,72 | 11,27% | 52.246,00 |
| 26.02.2025 | 1,55 | 1,57 | 1,54 | 1,54 | -0,13% | 23.478,00 |
| 25.02.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,26% | 20.079,00 |