31,500€
-1,87%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 31,90 | 32,80 | 30,70 | 32,20 | 0,31% | - |
| 15.10.2025 | 32,20 | 32,60 | 31,80 | 32,10 | 0,31% | - |
| 14.10.2025 | 31,70 | 32,50 | 31,40 | 32,00 | -2,44% | - |
| 13.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | 25,00 |
| 10.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | 7,00 |
| 09.10.2025 | 33,10 | 33,20 | 32,00 | 32,80 | 0,31% | - |
| 08.10.2025 | 33,00 | 33,60 | 32,40 | 32,70 | -0,30% | - |
| 06.10.2025 | 32,20 | 32,80 | 32,20 | 32,80 | -2,96% | 472,00 |
| 01.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 22,00 |
| 30.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 30,00 |
| 29.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 19,00 |
| 23.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 16,00 |
| 19.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 17,00 |
| 18.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 40,00 |
| 17.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 10,00 |
| 15.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | 5,00 |
| 11.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | 650,00 |
| 04.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 2,00 |
| 02.09.2025 | 31,80 | 31,80 | 31,60 | 31,60 | -1,25% | 821,00 |
| 29.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 143,00 |
| 28.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 10,64% | 700,00 |
| 15.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 14,00 |
| 08.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 639,00 |
| 04.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 60,00 |
| 31.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -6,25% | 60,00 |
| 23.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 1,00 |
| 22.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 2.593,00 |
| 21.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | 92,00 |
| 17.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 13,00 |
| 16.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 60,00 |
| 15.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -5,41% | 290,00 |
| 30.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 10,00 |
| 27.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 5,00 |
| 26.06.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -1,34% | 55,00 |
| 24.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 300,00 |
| 18.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 118,00 |
| 13.06.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -4,55% | 615,00 |
| 11.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 4,00 |
| 02.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | 9,00 |
| 23.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 100,00 |
| 22.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 2,00 |
| 21.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -7,23% | 100,00 |
| 15.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,60% | 60,00 |
| 12.05.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 10,83% | 68,00 |
| 05.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 7,00 |
| 02.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 4,00% | 400,00 |
| 29.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 978,00 |
| 22.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 8,00 |
| 16.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 257,00 |
| 14.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 20,00 |
| 11.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | 20,00 |
| 09.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -9,15% | 150,00 |
| 08.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 7,75% | 25,00 |
| 07.04.2025 | 29,20 | 29,20 | 28,40 | 28,40 | -6,58% | 117,00 |
| 04.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -8,98% | 2,00 |
| 03.04.2025 | 32,40 | 33,40 | 32,40 | 33,40 | -4,02% | 241,00 |
| 02.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 492,00 |
| 31.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | 38,00 |
| 28.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | 15,00 |
| 27.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | 40,00 |
| 19.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 44,00 |
| 18.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 4,14% | 120,00 |
| 14.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 195,00 |
| 11.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 300,00 |
| 04.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 4,00 |
| 03.03.2025 | 35,00 | 35,20 | 35,00 | 35,20 | -0,56% | 131,00 |
| 27.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | 324,00 |
| 24.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | 400,00 |
| 20.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | 25,00 |
| 17.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 6,10% | 24,00 |
| 14.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 40,00 |
| 13.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | 13,00 |
| 10.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 67,00 |
| 07.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 4,00% | 15,00 |
| 05.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | 313,00 |
| 03.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -5,49% | 300,00 |
| 31.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 90,00 |
| 30.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | 2,00 |
| 27.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | 15,00 |
| 17.01.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | 154,00 |
| 16.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 1.790,00 |
| 14.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 313,00 |
| 13.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 2,00 |
| 07.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 187,00 |
| 06.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | 52,00 |
| 03.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 230,00 |
| 30.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 15,00 |
| 27.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -6,43% | 3,00 |
| 09.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 11,76% | 50,00 |
| 06.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 270,00 |
| 03.12.2024 | 31,00 | 31,20 | 31,00 | 31,20 | 4,00% | 11,00 |
| 02.12.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | 11,00 |
| 28.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | 20,00 |
| 26.11.2024 | 32,20 | 32,20 | 31,00 | 31,60 | -6,51% | 144,00 |
| 14.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 6,00 |
| 11.11.2024 | 34,80 | 34,80 | 34,00 | 34,00 | -1,16% | 810,00 |
| 06.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 30,00 |
| 05.11.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 4,19% | 334,00 |
| 31.10.2024 | 34,00 | 34,00 | 33,40 | 33,40 | -2,91% | 56,00 |
| 21.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 28,00 |