45,400€
7,58%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 7,58% | 50,00 |
| 30.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | 15,00 |
| 23.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -4,15% | 30,00 |
| 19.03.2026 | 44,40 | 44,40 | 43,40 | 43,40 | -6,06% | 189,00 |
| 02.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | 20,00 |
| 27.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 6,19% | 10,00 |
| 23.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 300,00 |
| 20.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 155,00 |
| 12.02.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | 50,00 |
| 10.02.2026 | 45,00 | 45,00 | 44,00 | 44,00 | 2,33% | 1.273,00 |
| 06.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 250,00 |
| 05.02.2026 | 41,40 | 42,60 | 41,40 | 42,60 | 4,93% | 1.756,00 |
| 04.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | 36,00 |
| 02.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -4,35% | 25,00 |
| 28.01.2026 | 42,00 | 42,00 | 41,40 | 41,40 | -3,27% | 36,00 |
| 22.01.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | 201,00 |
| 13.01.2026 | 43,20 | 43,60 | 43,20 | 43,60 | 0,93% | 421,00 |
| 09.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | 90,00 |
| 06.01.2026 | 41,80 | 43,60 | 41,80 | 43,60 | 5,83% | 78,00 |
| 02.01.2026 | 41,20 | 41,20 | 40,80 | 41,20 | 1,48% | 1.415,00 |
| 29.12.2025 | 41,20 | 41,20 | 40,60 | 40,60 | -1,46% | 8,00 |
| 23.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | 7,00 |
| 18.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | 50,00 |
| 17.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 3,00 |
| 15.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 50,00 |
| 12.12.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 1,49% | 1.388,00 |
| 28.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 100,00 |
| 26.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 8,06% | 12,00 |
| 21.11.2025 | 36,80 | 37,40 | 36,80 | 37,20 | -3,63% | 3.887,00 |
| 20.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 253,00 |
| 18.11.2025 | 37,40 | 38,20 | 37,40 | 38,00 | -1,55% | 626,00 |
| 17.11.2025 | 39,20 | 39,20 | 38,60 | 38,60 | 1,58% | 111,00 |
| 14.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 5,00 |
| 13.11.2025 | 39,20 | 39,20 | 38,40 | 38,40 | -1,54% | 165,00 |
| 12.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | 10,00 |
| 11.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 10,34% | 24,00 |
| 07.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 1.540,00 |
| 06.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | 28,00 |
| 03.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 244,00 |
| 27.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 10,00 |
| 23.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 4,40% | 2,00 |
| 16.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 13,00 |
| 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 |
| 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 |