52,014$
2,98%
Echtzeit-Aktienkurs H World Group Limited
Bid:
Ask:
Aktienkurse zur H World Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 51,90 | 52,17 | 50,01 | 52,12 | 3,18% | 57.209,00 |
| 06.03.2026 | 51,52 | 51,64 | 50,44 | 50,51 | -2,09% | 57.209,00 |
| 05.03.2026 | 52,45 | 52,45 | 50,78 | 51,59 | -1,85% | 57.209,00 |
| 04.03.2026 | 53,15 | 54,20 | 52,15 | 52,56 | -0,40% | 1.290.005,00 |
| 03.03.2026 | 53,25 | 53,25 | 51,74 | 52,77 | -3,72% | 1.947.609,00 |
| 02.03.2026 | 53,51 | 54,91 | 52,72 | 54,81 | 0,02% | 979.117,00 |
| 27.02.2026 | 55,99 | 56,04 | 54,37 | 54,80 | -2,25% | 2.515.509,00 |
| 26.02.2026 | 54,62 | 56,64 | 54,62 | 56,06 | 2,82% | 2.802.250,00 |
| 25.02.2026 | 54,51 | 55,50 | 54,24 | 54,52 | -0,05% | 1.708.846,00 |
| 24.02.2026 | 54,35 | 55,23 | 54,11 | 54,55 | 0,55% | 1.582.823,00 |
| 23.02.2026 | 53,89 | 54,58 | 53,58 | 54,25 | 0,26% | 1.414.873,00 |
| 20.02.2026 | 53,61 | 54,45 | 52,82 | 54,11 | -0,04% | 1.271.540,00 |
| 19.02.2026 | 53,17 | 54,21 | 52,89 | 54,13 | 1,54% | 761.163,00 |
| 18.02.2026 | 54,09 | 54,25 | 53,24 | 53,31 | -1,31% | 1.660.039,00 |
| 17.02.2026 | 52,79 | 54,28 | 52,32 | 54,02 | 2,84% | 1.406.367,00 |
| 13.02.2026 | 52,94 | 53,07 | 51,91 | 52,53 | -1,48% | 2.471.606,00 |
| 12.02.2026 | 53,28 | 55,25 | 52,31 | 53,32 | 0,23% | 2.625.462,00 |
| 11.02.2026 | 51,05 | 53,40 | 50,21 | 53,20 | 2,45% | 2.082.899,00 |
| 10.02.2026 | 53,27 | 53,47 | 51,70 | 51,93 | -1,63% | 2.161.566,00 |
| 09.02.2026 | 52,12 | 53,02 | 51,36 | 52,79 | 1,66% | 2.082.121,00 |
| 06.02.2026 | 50,95 | 52,02 | 49,86 | 51,93 | 2,83% | 3.706.235,00 |
| 05.02.2026 | 48,67 | 50,52 | 48,13 | 50,50 | 5,12% | 2.537.752,00 |
| 04.02.2026 | 48,17 | 48,92 | 47,29 | 48,04 | -0,27% | 1.112.513,00 |
| 03.02.2026 | 47,65 | 48,21 | 46,94 | 48,17 | 2,27% | 2.351.505,00 |
| 02.02.2026 | 47,54 | 47,79 | 46,84 | 47,10 | -0,86% | 1.284.869,00 |
| 30.01.2026 | 48,64 | 48,95 | 47,32 | 47,51 | -3,02% | 1.317.275,00 |
| 29.01.2026 | 49,16 | 50,09 | 48,92 | 48,99 | 0,29% | 2.172.732,00 |
| 28.01.2026 | 50,60 | 50,82 | 48,64 | 48,85 | -3,32% | 1.116.658,00 |
| 27.01.2026 | 50,39 | 50,89 | 49,93 | 50,53 | 0,74% | 788.204,00 |
| 26.01.2026 | 50,09 | 50,37 | 49,53 | 50,16 | -0,24% | 600.599,00 |
| 23.01.2026 | 50,11 | 50,34 | 49,70 | 50,28 | 0,44% | 884.168,00 |
| 22.01.2026 | 50,25 | 50,91 | 50,01 | 50,06 | 0,52% | 1.264.785,00 |
| 21.01.2026 | 49,12 | 50,49 | 48,95 | 49,80 | 2,36% | 923.602,00 |
| 20.01.2026 | 49,58 | 50,16 | 48,49 | 48,65 | -1,93% | 1.860.265,00 |
| 19.01.2026 | 49,69 | 49,69 | 49,52 | 49,61 | 1,16% | - |
| 16.01.2026 | 48,17 | 49,13 | 48,12 | 49,04 | 1,91% | 1.244.341,00 |
| 15.01.2026 | 49,41 | 49,63 | 48,02 | 48,12 | -2,59% | 1.561.799,00 |
| 14.01.2026 | 49,00 | 49,71 | 48,15 | 49,40 | 0,82% | 1.400.427,00 |
| 13.01.2026 | 50,08 | 50,19 | 48,97 | 49,00 | -2,74% | 1.127.658,00 |
| 12.01.2026 | 49,59 | 50,49 | 49,59 | 50,38 | 1,94% | 1.394.885,00 |
| 09.01.2026 | 50,93 | 51,27 | 49,34 | 49,42 | -2,96% | 1.651.978,00 |
| 08.01.2026 | 50,22 | 51,46 | 49,90 | 50,93 | 2,27% | 2.240.708,00 |
| 07.01.2026 | 50,50 | 50,95 | 49,62 | 49,80 | -2,16% | 2.047.693,00 |
| 06.01.2026 | 49,10 | 51,06 | 48,86 | 50,90 | 4,82% | 2.400.969,00 |
| 05.01.2026 | 47,89 | 48,80 | 47,40 | 48,56 | 1,19% | 1.017.756,00 |
| 02.01.2026 | 47,72 | 48,71 | 47,64 | 47,99 | 2,00% | 1.425.314,00 |
| 31.12.2025 | 47,00 | 47,32 | 46,77 | 47,05 | 0,15% | 953.473,00 |
| 30.12.2025 | 47,99 | 48,13 | 46,87 | 46,98 | -2,83% | 1.281.074,00 |
| 29.12.2025 | 47,82 | 48,41 | 47,54 | 48,35 | -0,27% | 1.005.797,00 |
| 26.12.2025 | 48,61 | 49,10 | 48,45 | 48,48 | -0,27% | 383.700,00 |
| 24.12.2025 | 48,59 | 48,81 | 48,48 | 48,61 | -0,61% | 354.320,00 |
| 23.12.2025 | 48,60 | 48,96 | 48,06 | 48,91 | 0,51% | 1.087.705,00 |
| 22.12.2025 | 48,98 | 49,00 | 48,36 | 48,66 | -0,94% | 2.036.116,00 |
| 19.12.2025 | 48,58 | 49,49 | 48,36 | 49,12 | 1,74% | 1.588.923,00 |
| 18.12.2025 | 47,84 | 48,85 | 47,48 | 48,28 | 1,45% | 1.500.692,00 |
| 17.12.2025 | 48,51 | 48,78 | 47,45 | 47,59 | -0,44% | 1.917.958,00 |
| 16.12.2025 | 47,34 | 47,92 | 47,01 | 47,80 | 0,13% | 1.264.362,00 |
| 15.12.2025 | 48,06 | 48,22 | 47,35 | 47,74 | -0,50% | 1.215.091,00 |
| 12.12.2025 | 48,00 | 48,80 | 47,95 | 47,98 | 0,21% | 738.666,00 |
| 11.12.2025 | 48,39 | 48,51 | 47,83 | 47,88 | -1,60% | 1.094.033,00 |
| 10.12.2025 | 47,74 | 48,72 | 46,10 | 48,66 | 2,49% | 1.092.825,00 |
| 09.12.2025 | 46,75 | 47,64 | 46,21 | 47,48 | 0,81% | 1.629.085,00 |
| 08.12.2025 | 47,32 | 47,75 | 46,93 | 47,10 | -1,67% | 638.985,00 |
| 05.12.2025 | 47,20 | 47,97 | 46,36 | 47,90 | 1,48% | 1.045.312,00 |
| 04.12.2025 | 47,50 | 47,69 | 46,96 | 47,20 | -0,17% | 873.210,00 |
| 03.12.2025 | 47,02 | 47,76 | 46,84 | 47,28 | 0,15% | 1.179.459,00 |
| 02.12.2025 | 46,42 | 47,24 | 46,15 | 47,21 | 1,11% | 1.182.385,00 |
| 01.12.2025 | 46,10 | 47,01 | 45,44 | 46,69 | 1,28% | 1.225.348,00 |
| 28.11.2025 | 46,56 | 46,70 | 45,97 | 46,10 | -0,99% | 562.345,00 |
| 26.11.2025 | 46,25 | 46,77 | 45,85 | 46,56 | 0,76% | 1.527.641,00 |
| 25.11.2025 | 45,50 | 46,67 | 45,39 | 46,21 | 1,83% | 1.814.733,00 |
| 24.11.2025 | 44,48 | 45,55 | 44,41 | 45,38 | 3,37% | 1.885.625,00 |
| 21.11.2025 | 44,00 | 44,20 | 42,58 | 43,90 | -0,68% | 2.565.187,00 |
| 20.11.2025 | 44,12 | 44,78 | 44,05 | 44,20 | 0,27% | 1.601.463,00 |
| 19.11.2025 | 44,71 | 44,76 | 43,44 | 44,08 | -2,52% | 1.279.192,00 |
| 18.11.2025 | 43,90 | 45,35 | 42,82 | 45,22 | 0,62% | 1.774.282,00 |
| 17.11.2025 | 41,84 | 45,59 | 41,73 | 44,94 | 2,66% | 3.175.225,00 |
| 14.11.2025 | 44,67 | 44,86 | 43,77 | 43,78 | -2,69% | 2.653.135,00 |
| 13.11.2025 | 45,44 | 45,70 | 44,72 | 44,99 | -1,02% | 3.728.827,00 |
| 12.11.2025 | 45,55 | 45,90 | 45,21 | 45,45 | 0,55% | 2.867.558,00 |
| 11.11.2025 | 44,00 | 45,22 | 43,30 | 45,20 | 1,30% | 2.316.825,00 |
| 10.11.2025 | 42,46 | 44,92 | 42,37 | 44,62 | 8,62% | 4.884.206,00 |
| 07.11.2025 | 40,25 | 41,09 | 39,90 | 41,08 | 2,06% | 975.255,00 |
| 06.11.2025 | 41,30 | 41,30 | 40,02 | 40,25 | -1,18% | 1.178.757,00 |
| 05.11.2025 | 40,32 | 40,76 | 39,82 | 40,73 | 1,37% | 1.696.194,00 |
| 04.11.2025 | 39,99 | 40,80 | 39,09 | 40,18 | 1,46% | 2.285.755,00 |
| 03.11.2025 | 38,75 | 39,87 | 38,47 | 39,60 | 2,59% | 2.100.856,00 |
| 31.10.2025 | 38,66 | 38,79 | 38,06 | 38,60 | -0,40% | 636.839,00 |
| 30.10.2025 | 37,77 | 39,10 | 37,60 | 38,76 | 1,21% | 1.788.116,00 |
| 29.10.2025 | 38,07 | 38,84 | 37,96 | 38,29 | 0,10% | 1.032.582,00 |
| 28.10.2025 | 38,82 | 38,82 | 38,12 | 38,25 | -1,26% | 1.146.847,00 |
| 27.10.2025 | 39,35 | 39,42 | 38,68 | 38,74 | 0,34% | 1.256.896,00 |
| 24.10.2025 | 38,75 | 38,96 | 38,31 | 38,61 | -0,31% | 719.462,00 |
| 23.10.2025 | 38,95 | 38,95 | 38,71 | 38,73 | 0,52% | - |
| 22.10.2025 | 38,50 | 38,74 | 38,27 | 38,53 | 0,60% | 1.077.578,00 |
| 21.10.2025 | 38,47 | 38,55 | 38,11 | 38,30 | -0,52% | 653.376,00 |
| 20.10.2025 | 38,33 | 38,53 | 37,79 | 38,50 | 1,87% | 1.074.292,00 |
| 17.10.2025 | 37,02 | 37,99 | 37,02 | 37,79 | 1,62% | - |
| 16.10.2025 | 36,99 | 37,40 | 36,76 | 37,19 | 0,54% | 638.218,00 |
| 15.10.2025 | 37,40 | 37,66 | 36,94 | 36,99 | -0,22% | 641.164,00 |