45,200€
1,35%
Echtzeit-Aktienkurs H World Group Limited
Bid:
Ask:
Aktienkurse zur H World Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 11.11.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 10.11.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 09.11.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 06.11.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 05.11.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 04.11.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 03.11.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 02.11.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 30.10.2026 | 42,00 | 42,60 | 42,00 | 42,60 | 5,97% | 345,00 |
| 29.10.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 28.10.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 27.10.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 26.10.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 23.10.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | - |
| 22.10.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 21.10.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 20.10.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 19.10.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 16.10.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 15.10.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 14.10.2026 | 39,00 | 39,80 | 39,00 | 39,80 | 0,51% | 115,00 |
| 13.10.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 12.10.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 09.10.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 08.10.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 07.10.2026 | 37,00 | 37,20 | 37,00 | 37,20 | 0,54% | 100,00 |
| 06.10.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 05.10.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 02.10.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 01.10.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 30.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 29.09.2026 | 37,40 | 38,20 | 37,40 | 38,20 | 3,80% | 120,00 |
| 28.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 25.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 24.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 23.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 22.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 21.09.2026 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | 115,00 |
| 18.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 17.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 16.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 15.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 14.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 11.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 10.09.2026 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | 115,00 |
| 09.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 08.09.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 400,00 |
| 07.09.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 04.09.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 03.09.2026 | 39,00 | 40,00 | 39,00 | 40,00 | 2,04% | 115,00 |
| 02.09.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 01.09.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 31.08.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 28.08.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 27.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 26.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 25.08.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 24.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 21.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 20.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 19.08.2026 | 39,80 | 40,20 | 39,80 | 40,20 | 1,52% | 344,00 |
| 18.08.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 10,61% | - |
| 17.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 14.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 13.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 12.08.2026 | 35,60 | 36,00 | 35,60 | 36,00 | -1,10% | 115,00 |
| 11.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 10.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 07.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 06.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 05.08.2026 | 36,00 | 36,40 | 36,00 | 36,40 | 0,00% | 469,00 |
| 04.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 03.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 31.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 30.07.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 29.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 28.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 27.07.2026 | 36,00 | 36,80 | 36,00 | 36,80 | 3,95% | 100,00 |
| 24.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 23.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 22.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 21.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 20.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 17.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 16.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 15.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 14.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 13.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 10.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 09.07.2026 | 35,40 | 36,00 | 35,40 | 36,00 | -2,70% | 115,00 |
| 08.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 07.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 06.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 03.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 02.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 01.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 30.06.2026 | 37,00 | 37,80 | 37,00 | 37,80 | 1,61% | 115,00 |
| 29.06.2026 | 37,60 | 37,60 | 37,20 | 37,20 | 1,09% | 314,00 |
| 26.06.2026 | 35,60 | 36,80 | 35,60 | 36,80 | 3,37% | 450,00 |