1,981€
-1,93%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,21% | - |
| 10.09.2025 | 2,02 | 2,06 | 2,02 | 2,02 | -2,23% | 42.888,00 |
| 09.09.2025 | 2,05 | 2,10 | 2,05 | 2,07 | 0,44% | 6.499,00 |
| 08.09.2025 | 2,06 | 2,10 | 2,06 | 2,06 | -2,51% | 3.793,00 |
| 05.09.2025 | 2,13 | 2,13 | 2,09 | 2,11 | 1,13% | 3.764,00 |
| 04.09.2025 | 2,08 | 2,13 | 2,08 | 2,09 | -0,64% | 11.527,00 |
| 03.09.2025 | 2,10 | 2,15 | 2,09 | 2,10 | -0,94% | 9.875,00 |
| 02.09.2025 | 2,09 | 2,13 | 2,07 | 2,12 | 2,81% | 67.845,00 |
| 01.09.2025 | 2,08 | 2,08 | 2,04 | 2,06 | -0,05% | 22.565,00 |
| 29.08.2025 | 2,04 | 2,09 | 2,02 | 2,06 | 1,45% | 16.326,00 |
| 28.08.2025 | 2,06 | 2,06 | 2,01 | 2,03 | 3,69% | 11.071,00 |
| 27.08.2025 | 2,03 | 2,03 | 1,96 | 1,96 | -3,93% | 19.600,00 |
| 26.08.2025 | 2,03 | 2,08 | 2,03 | 2,04 | 3,77% | 50.839,00 |
| 25.08.2025 | 1,97 | 2,00 | 1,94 | 1,97 | -0,18% | 12.554,00 |
| 22.08.2025 | 1,98 | 2,00 | 1,97 | 1,97 | 0,04% | 60.639,00 |
| 21.08.2025 | 1,96 | 2,00 | 1,94 | 1,97 | 6,52% | 25.006,00 |
| 20.08.2025 | 1,89 | 1,89 | 1,81 | 1,85 | 0,08% | 138.651,00 |
| 19.08.2025 | 1,89 | 1,90 | 1,84 | 1,85 | -1,60% | 10.750,00 |
| 18.08.2025 | 1,89 | 1,94 | 1,86 | 1,88 | 10,09% | 56.513,00 |
| 15.08.2025 | 1,72 | 1,74 | 1,69 | 1,71 | 5,52% | 26.966,00 |
| 14.08.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,98% | 5.594,00 |
| 13.08.2025 | 1,64 | 1,65 | 1,60 | 1,63 | 1,35% | 18.748,00 |
| 12.08.2025 | 1,58 | 1,64 | 1,57 | 1,61 | 4,76% | 54.697,00 |
| 11.08.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 1,24% | 5.448,00 |
| 08.08.2025 | 1,52 | 1,54 | 1,51 | 1,52 | 2,65% | 45.660,00 |
| 07.08.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -1,08% | 31.127,00 |
| 06.08.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 1,91% | 39.011,00 |
| 05.08.2025 | 1,49 | 1,49 | 1,46 | 1,47 | 0,14% | 5.508,00 |
| 04.08.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 6,00% | 3.563,00 |
| 01.08.2025 | 1,40 | 1,43 | 1,38 | 1,38 | -0,86% | 9.277,00 |
| 31.07.2025 | 1,41 | 1,41 | 1,38 | 1,40 | -4,45% | 12.073,00 |
| 30.07.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -3,05% | 4.670,00 |
| 29.07.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,07% | 6.529,00 |
| 28.07.2025 | 1,50 | 1,50 | 1,47 | 1,49 | -2,55% | 13.437,00 |
| 25.07.2025 | 1,50 | 1,53 | 1,49 | 1,53 | 2,14% | 10.785,00 |
| 24.07.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 2,04% | 6.522,00 |
| 23.07.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 1,88% | 18.751,00 |
| 22.07.2025 | 1,43 | 1,47 | 1,42 | 1,44 | 1,55% | 46.521,00 |
| 21.07.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -2,68% | 27.667,00 |
| 18.07.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 0,48% | 1.176,00 |
| 17.07.2025 | 1,46 | 1,47 | 1,44 | 1,45 | 3,06% | 5.034,00 |
| 16.07.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -2,09% | 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 |