1,768€
4,91%
Echtzeit-Aktienkurs Weichai Power Co. Ltd.
Bid:
Ask:
Aktienkurse zur Weichai Power Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,73 | 1,77 | 1,72 | 1,77 | 4,78% | 32.554,00 |
| 05.06.2025 | 1,70 | 1,71 | 1,68 | 1,69 | -1,43% | 13.740,00 |
| 04.06.2025 | 1,72 | 1,74 | 1,70 | 1,71 | 0,56% | 28.903,00 |
| 03.06.2025 | 1,72 | 1,75 | 1,70 | 1,70 | -0,09% | 63.194,00 |
| 02.06.2025 | 1,71 | 1,73 | 1,70 | 1,70 | -1,05% | 40.059,00 |
| 30.05.2025 | 1,72 | 1,74 | 1,71 | 1,72 | -0,29% | 4.312,00 |
| 29.05.2025 | 1,75 | 1,77 | 1,73 | 1,73 | -1,06% | 33.318,00 |
| 28.05.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 2,53% | 5.648,00 |
| 27.05.2025 | 1,69 | 1,72 | 1,69 | 1,70 | 0,50% | 25.081,00 |
| 26.05.2025 | 1,67 | 1,71 | 1,67 | 1,69 | -2,14% | 35.014,00 |
| 23.05.2025 | 1,72 | 1,74 | 1,70 | 1,73 | -1,68% | 13.970,00 |
| 22.05.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 2,81% | 20.094,00 |
| 21.05.2025 | 1,76 | 1,77 | 1,71 | 1,71 | 0,50% | 5.908,00 |
| 20.05.2025 | 1,70 | 1,73 | 1,69 | 1,70 | 0,12% | 13.840,00 |
| 19.05.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,00% | 41.186,00 |
| 16.05.2025 | 1,70 | 1,71 | 1,68 | 1,70 | 0,00% | 20.256,00 |
| 15.05.2025 | 1,70 | 1,70 | 1,68 | 1,70 | -1,76% | 27.692,00 |
| 14.05.2025 | 1,73 | 1,74 | 1,71 | 1,73 | -0,66% | 16.834,00 |
| 13.05.2025 | 1,77 | 1,77 | 1,72 | 1,74 | -4,21% | 46.810,00 |
| 12.05.2025 | 1,71 | 1,82 | 1,71 | 1,82 | 7,86% | 44.535,00 |
| 09.05.2025 | 1,71 | 1,71 | 1,68 | 1,69 | 0,00% | 23.244,00 |
| 08.05.2025 | 1,70 | 1,71 | 1,69 | 1,69 | 1,57% | 22.707,00 |
| 07.05.2025 | 1,71 | 1,72 | 1,66 | 1,66 | -3,85% | 31.898,00 |
| 06.05.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -0,78% | 18.967,00 |
| 05.05.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 0,35% | 23.170,00 |
| 02.05.2025 | 1,74 | 1,75 | 1,73 | 1,73 | 0,23% | 12.376,00 |
| 30.04.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 3,72% | 14.029,00 |
| 29.04.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -1,33% | 12.959,00 |
| 28.04.2025 | 1,71 | 1,72 | 1,69 | 1,69 | -1,72% | 22.548,00 |
| 25.04.2025 | 1,71 | 1,72 | 1,67 | 1,72 | -1,83% | 34.654,00 |
| 24.04.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 0,60% | 12.131,00 |
| 23.04.2025 | 1,72 | 1,75 | 1,71 | 1,74 | 1,31% | 44.336,00 |
| 22.04.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 0,44% | 9.447,00 |
| 17.04.2025 | 1,70 | 1,72 | 1,68 | 1,71 | 2,49% | 44.780,00 |
| 16.04.2025 | 1,66 | 1,67 | 1,66 | 1,67 | -2,74% | 7.000,00 |
| 15.04.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -0,20% | 3.300,00 |
| 14.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,26% | - |
| 11.04.2025 | 1,74 | 1,75 | 1,71 | 1,72 | 0,94% | 15.135,00 |
| 10.04.2025 | 1,79 | 1,79 | 1,70 | 1,70 | 0,00% | 59.941,00 |
| 09.04.2025 | 1,67 | 1,83 | 1,67 | 1,70 | 2,41% | 65.255,00 |
| 08.04.2025 | 1,68 | 1,72 | 1,64 | 1,66 | 3,30% | 53.893,00 |
| 07.04.2025 | 1,64 | 1,65 | 1,56 | 1,61 | 0,37% | 239.445,00 |
| 04.04.2025 | 1,77 | 1,80 | 1,60 | 1,60 | -9,70% | 206.068,00 |
| 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 |