1,803€
-5,76%
Echtzeit-Aktienkurs WEICHAI POWER CO. H YC 1
Bid:
Ask:
Aktienkurse zur WEICHAI POWER CO. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,80 | 1,83 | 1,77 | 1,77 | -7,34% | 137.086,00 |
| 02.04.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 2,30% | 15.335,00 |
| 01.04.2025 | 1,91 | 1,92 | 1,87 | 1,87 | -3,98% | 114.255,00 |
| 31.03.2025 | 1,92 | 1,96 | 1,92 | 1,95 | 0,10% | 34.170,00 |
| 28.03.2025 | 1,94 | 2,00 | 1,94 | 1,95 | 5,73% | 178.340,00 |
| 27.03.2025 | 1,88 | 1,88 | 1,83 | 1,84 | -1,10% | 20.001,00 |
| 26.03.2025 | 1,87 | 1,90 | 1,86 | 1,86 | -0,75% | 20.116,00 |
| 25.03.2025 | 1,89 | 1,90 | 1,87 | 1,88 | -3,70% | 27.309,00 |
| 24.03.2025 | 1,93 | 1,98 | 1,93 | 1,95 | 0,62% | 46.251,00 |
| 21.03.2025 | 1,95 | 1,96 | 1,92 | 1,94 | -2,30% | 46.196,00 |
| 20.03.2025 | 2,00 | 2,02 | 1,96 | 1,98 | -0,25% | 45.304,00 |
| 19.03.2025 | 1,99 | 2,04 | 1,99 | 1,99 | 3,98% | 341.690,00 |
| 18.03.2025 | 1,92 | 1,94 | 1,90 | 1,91 | -0,31% | 40.100,00 |
| 17.03.2025 | 1,90 | 1,94 | 1,90 | 1,92 | 3,71% | 76.600,00 |
| 14.03.2025 | 1,87 | 1,89 | 1,85 | 1,85 | -0,05% | 68.652,00 |
| 13.03.2025 | 1,83 | 1,88 | 1,83 | 1,85 | -1,12% | 37.512,00 |
| 12.03.2025 | 1,89 | 1,91 | 1,86 | 1,87 | -1,11% | 100.525,00 |
| 11.03.2025 | 1,89 | 1,91 | 1,89 | 1,89 | -0,03% | 74.484,00 |
| 10.03.2025 | 1,92 | 1,93 | 1,89 | 1,89 | -0,03% | 240.499,00 |
| 07.03.2025 | 1,93 | 1,94 | 1,89 | 1,89 | 0,05% | 101.487,00 |
| 06.03.2025 | 1,91 | 1,94 | 1,89 | 1,89 | -0,05% | 56.665,00 |
| 05.03.2025 | 1,90 | 1,91 | 1,89 | 1,89 | -1,51% | 57.340,00 |
| 04.03.2025 | 1,90 | 1,92 | 1,84 | 1,92 | 2,67% | 214.964,00 |
| 03.03.2025 | 1,91 | 1,96 | 1,87 | 1,87 | 0,54% | 176.085,00 |
| 28.02.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -3,63% | 88.204,00 |
| 27.02.2025 | 1,96 | 1,97 | 1,93 | 1,93 | 2,52% | 349.159,00 |
| 26.02.2025 | 1,89 | 1,90 | 1,87 | 1,88 | 4,96% | 144.532,00 |
| 25.02.2025 | 1,81 | 1,82 | 1,79 | 1,79 | 2,28% | 183.188,00 |
| 24.02.2025 | 1,76 | 1,78 | 1,74 | 1,75 | -1,27% | 87.971,00 |
| 21.02.2025 | 1,80 | 1,81 | 1,77 | 1,78 | 4,87% | 164.611,00 |
| 20.02.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -0,62% | 31.649,00 |
| 19.02.2025 | 1,71 | 1,73 | 1,70 | 1,70 | -0,12% | 22.158,00 |
| 18.02.2025 | 1,70 | 1,73 | 1,70 | 1,71 | -0,70% | 43.345,00 |
| 17.02.2025 | 1,72 | 1,73 | 1,70 | 1,72 | 1,66% | 63.004,00 |
| 14.02.2025 | 1,72 | 1,74 | 1,67 | 1,69 | 0,57% | 81.828,00 |
| 13.02.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -1,75% | 24.689,00 |
| 12.02.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 5,16% | 197.252,00 |
| 11.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,48% | 6.412,00 |
| 10.02.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 2,55% | 64.752,00 |
| 07.02.2025 | 1,62 | 1,64 | 1,61 | 1,61 | 4,68% | 41.381,00 |
| 06.02.2025 | 1,58 | 1,60 | 1,54 | 1,54 | -3,84% | 65.868,00 |
| 05.02.2025 | 1,60 | 1,60 | 1,56 | 1,60 | -2,88% | 76.837,00 |
| 04.02.2025 | 1,64 | 1,66 | 1,64 | 1,65 | 2,20% | 27.090,00 |
| 03.02.2025 | 1,61 | 1,64 | 1,61 | 1,61 | -1,68% | 42.941,00 |
| 31.01.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,33% | 96.217,00 |
| 30.01.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 0,61% | 38.258,00 |
| 29.01.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 0,83% | 51.487,00 |
| 28.01.2025 | 1,63 | 1,65 | 1,62 | 1,62 | -0,31% | 46.796,00 |
| 27.01.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -0,55% | 29.106,00 |
| 24.01.2025 | 1,66 | 1,67 | 1,64 | 1,64 | 2,83% | 69.356,00 |
| 23.01.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -2,51% | 103.159,00 |
| 22.01.2025 | 1,64 | 1,66 | 1,63 | 1,63 | -1,81% | 50.252,00 |
| 21.01.2025 | 1,66 | 1,68 | 1,66 | 1,66 | 1,25% | 104.118,00 |
| 20.01.2025 | 1,65 | 1,67 | 1,64 | 1,64 | 0,28% | 34.003,00 |
| 17.01.2025 | 1,66 | 1,67 | 1,64 | 1,64 | 0,31% | 153.733,00 |
| 16.01.2025 | 1,64 | 1,66 | 1,63 | 1,63 | -1,33% | 182.229,00 |
| 15.01.2025 | 1,67 | 1,68 | 1,65 | 1,65 | 0,15% | 38.863,00 |
| 14.01.2025 | 1,66 | 1,68 | 1,65 | 1,65 | 3,58% | 96.052,00 |
| 13.01.2025 | 1,59 | 1,60 | 1,57 | 1,59 | 0,85% | 22.073,00 |
| 10.01.2025 | 1,58 | 1,61 | 1,58 | 1,58 | -3,07% | 28.180,00 |
| 09.01.2025 | 1,63 | 1,65 | 1,63 | 1,63 | -0,12% | 77.553,00 |
| 08.01.2025 | 1,62 | 1,67 | 1,61 | 1,63 | 12,09% | 317.258,00 |
| 07.01.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -2,87% | 44.432,00 |
| 06.01.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 3,24% | 37.880,00 |
| 03.01.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -1,66% | 28.283,00 |
| 02.01.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 3,98% | 29.850,00 |
| 30.12.2024 | 1,46 | 1,47 | 1,42 | 1,42 | -2,61% | 61.006,00 |
| 27.12.2024 | 1,45 | 1,47 | 1,43 | 1,46 | 0,69% | 47.994,00 |
| 23.12.2024 | 1,44 | 1,47 | 1,42 | 1,45 | 2,04% | 180.350,00 |
| 20.12.2024 | 1,40 | 1,43 | 1,39 | 1,42 | 3,80% | 105.288,00 |
| 19.12.2024 | 1,37 | 1,39 | 1,36 | 1,37 | -1,01% | 16.906,00 |
| 18.12.2024 | 1,37 | 1,39 | 1,35 | 1,38 | 1,88% | 46.850,00 |
| 17.12.2024 | 1,36 | 1,36 | 1,32 | 1,36 | 0,00% | 40.466,00 |
| 16.12.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -3,93% | 53.556,00 |
| 13.12.2024 | 1,43 | 1,43 | 1,39 | 1,41 | -2,62% | 183.673,00 |
| 12.12.2024 | 1,42 | 1,45 | 1,41 | 1,45 | 2,44% | 102.606,00 |
| 11.12.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 2,87% | 44.344,00 |
| 10.12.2024 | 1,39 | 1,40 | 1,35 | 1,38 | -3,24% | 101.639,00 |
| 09.12.2024 | 1,35 | 1,44 | 1,35 | 1,42 | 3,05% | 153.474,00 |
| 06.12.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 0,88% | 41.102,00 |
| 05.12.2024 | 1,35 | 1,37 | 1,35 | 1,37 | -1,73% | 50.295,00 |
| 04.12.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 2,88% | 36.566,00 |
| 03.12.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -2,03% | 149.998,00 |
| 02.12.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 6,81% | 61.469,00 |
| 29.11.2024 | 1,30 | 1,31 | 1,29 | 1,29 | -0,65% | 30.243,00 |
| 28.11.2024 | 1,31 | 1,32 | 1,29 | 1,30 | -0,84% | 36.273,00 |
| 27.11.2024 | 1,31 | 1,34 | 1,31 | 1,31 | -1,50% | 32.511,00 |
| 26.11.2024 | 1,33 | 1,33 | 1,31 | 1,33 | -0,30% | 29.054,00 |
| 25.11.2024 | 1,35 | 1,36 | 1,33 | 1,34 | -3,08% | 36.346,00 |
| 22.11.2024 | 1,38 | 1,39 | 1,35 | 1,38 | -3,18% | 30.685,00 |
| 21.11.2024 | 1,42 | 1,42 | 1,40 | 1,42 | 1,62% | - |
| 20.11.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -0,64% | 28.855,00 |
| 19.11.2024 | 1,40 | 1,42 | 1,38 | 1,41 | 4,80% | 34.932,00 |
| 18.11.2024 | 1,38 | 1,39 | 1,34 | 1,35 | -2,47% | 60.565,00 |
| 15.11.2024 | 1,37 | 1,38 | 1,36 | 1,38 | 3,10% | 31.198,00 |
| 14.11.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -1,65% | 35.139,00 |
| 13.11.2024 | 1,34 | 1,38 | 1,34 | 1,36 | 0,63% | 35.205,00 |
| 12.11.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -5,16% | 58.666,00 |
| 11.11.2024 | 1,41 | 1,43 | 1,41 | 1,43 | -0,14% | 52.428,00 |
| 08.11.2024 | 1,44 | 1,45 | 1,42 | 1,43 | -0,11% | 12.797,00 |