48,060$
0,38%
Echtzeit-Aktienkurs H World Group Limited
Bid:
Ask:
Aktienkurse zur H World Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 48,00 | 48,80 | 47,95 | 47,98 | 0,21% | 740.768,00 |
| 11.12.2025 | 48,39 | 48,51 | 47,83 | 47,88 | -1,60% | 1.185.818,00 |
| 10.12.2025 | 47,74 | 48,72 | 46,10 | 48,66 | 2,49% | 1.098.025,00 |
| 09.12.2025 | 46,75 | 47,64 | 46,21 | 47,48 | 0,81% | 1.667.823,00 |
| 08.12.2025 | 47,32 | 47,75 | 46,93 | 47,10 | -1,67% | 754.985,00 |
| 05.12.2025 | 47,20 | 47,97 | 46,36 | 47,90 | 1,48% | 1.045.397,00 |
| 04.12.2025 | 47,50 | 47,69 | 46,96 | 47,20 | -0,17% | 882.048,00 |
| 03.12.2025 | 47,02 | 47,76 | 46,84 | 47,28 | 0,15% | 1.180.111,00 |
| 02.12.2025 | 46,42 | 47,24 | 46,15 | 47,21 | 1,11% | 1.198.860,00 |
| 01.12.2025 | 46,10 | 47,01 | 45,44 | 46,69 | 1,28% | 1.240.928,00 |
| 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% | 1.947.780,00 |
| 24.11.2025 | 44,48 | 45,55 | 44,41 | 45,38 | 3,32% | 2.091.249,00 |
| 21.11.2025 | 44,00 | 44,20 | 42,56 | 43,92 | -0,63% | 2.610.058,00 |
| 20.11.2025 | 44,12 | 44,78 | 44,05 | 44,20 | 0,27% | 1.602.030,00 |
| 19.11.2025 | 44,71 | 44,76 | 43,44 | 44,08 | -2,52% | 1.279.825,00 |
| 18.11.2025 | 43,90 | 45,35 | 42,82 | 45,22 | 0,62% | 1.774.679,00 |
| 17.11.2025 | 41,84 | 45,59 | 41,73 | 44,94 | 2,60% | 3.255.876,00 |
| 14.11.2025 | 44,67 | 44,86 | 43,77 | 43,80 | -2,63% | 2.663.525,00 |
| 13.11.2025 | 45,44 | 45,70 | 44,72 | 44,99 | -1,02% | 3.842.231,00 |
| 12.11.2025 | 45,55 | 45,90 | 45,21 | 45,45 | 0,55% | 2.867.560,00 |
| 11.11.2025 | 44,00 | 45,22 | 43,30 | 45,20 | 1,30% | 2.322.956,00 |
| 10.11.2025 | 42,46 | 44,92 | 42,37 | 44,62 | 8,64% | 5.002.157,00 |
| 07.11.2025 | 40,25 | 41,09 | 39,90 | 41,07 | 2,04% | 1.187.382,00 |
| 06.11.2025 | 41,30 | 41,30 | 40,02 | 40,25 | -1,18% | 1.186.113,00 |
| 05.11.2025 | 40,32 | 40,76 | 39,82 | 40,73 | 1,37% | 2.114.758,00 |
| 04.11.2025 | 39,99 | 40,80 | 39,09 | 40,18 | 1,46% | 2.378.318,00 |
| 03.11.2025 | 38,75 | 39,87 | 38,47 | 39,60 | 2,59% | 2.151.879,00 |
| 31.10.2025 | 38,66 | 38,79 | 38,06 | 38,60 | -0,39% | 636.839,00 |
| 30.10.2025 | 37,77 | 39,10 | 37,60 | 38,75 | 1,20% | 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% | 719.483,00 |
| 23.10.2025 | 38,95 | 38,95 | 38,71 | 38,73 | 0,52% | 683.128,00 |
| 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 |
| 14.10.2025 | 36,70 | 37,35 | 36,56 | 37,07 | -0,64% | 943.917,00 |
| 13.10.2025 | 37,71 | 37,99 | 37,28 | 37,31 | 0,35% | 1.380.010,00 |
| 10.10.2025 | 37,78 | 38,39 | 36,76 | 37,18 | -0,64% | 1.968.641,00 |
| 09.10.2025 | 38,12 | 38,42 | 37,39 | 37,42 | -0,95% | 2.094.609,00 |
| 08.10.2025 | 38,62 | 38,79 | 37,63 | 37,78 | -0,74% | 1.948.579,00 |
| 07.10.2025 | 38,13 | 38,39 | 37,88 | 38,06 | -0,65% | 927.862,00 |
| 06.10.2025 | 37,53 | 38,66 | 37,53 | 38,31 | -0,49% | 1.686.268,00 |
| 03.10.2025 | 38,94 | 39,03 | 38,18 | 38,50 | -1,41% | 2.400.818,00 |
| 02.10.2025 | 39,18 | 39,34 | 38,87 | 39,05 | -0,59% | 1.496.930,00 |
| 01.10.2025 | 39,24 | 39,70 | 38,72 | 39,28 | 0,43% | 1.668.646,00 |
| 30.09.2025 | 39,82 | 39,91 | 38,56 | 39,11 | -1,78% | 2.329.317,00 |
| 29.09.2025 | 40,19 | 40,56 | 39,51 | 39,82 | 1,50% | 1.678.925,00 |
| 26.09.2025 | 39,23 | 39,68 | 38,98 | 39,23 | 0,20% | 2.510.987,00 |
| 25.09.2025 | 39,90 | 39,97 | 38,98 | 39,15 | -2,05% | 3.077.308,00 |
| 24.09.2025 | 39,00 | 40,26 | 38,82 | 39,97 | 4,50% | 4.799.379,00 |
| 23.09.2025 | 38,30 | 38,96 | 37,91 | 38,25 | -1,37% | 3.020.121,00 |
| 22.09.2025 | 38,46 | 39,09 | 38,46 | 38,78 | 0,00% | 2.120.873,00 |
| 19.09.2025 | 38,50 | 38,98 | 38,25 | 38,78 | 1,81% | 1.601.286,00 |
| 18.09.2025 | 37,75 | 38,41 | 37,75 | 38,09 | -0,34% | 1.298.011,00 |
| 17.09.2025 | 37,50 | 38,69 | 37,50 | 38,22 | 3,05% | 4.575.421,00 |
| 16.09.2025 | 36,68 | 37,69 | 36,68 | 37,09 | 0,71% | 1.340.495,00 |
| 15.09.2025 | 37,31 | 37,49 | 36,56 | 36,83 | -0,89% | 2.040.243,00 |
| 12.09.2025 | 36,92 | 37,39 | 36,54 | 37,16 | 0,60% | 1.515.165,00 |
| 11.09.2025 | 37,39 | 37,53 | 36,78 | 36,94 | -0,35% | 1.565.965,00 |
| 10.09.2025 | 36,88 | 37,35 | 36,48 | 37,07 | -0,38% | 1.428.130,00 |
| 09.09.2025 | 37,19 | 37,60 | 36,83 | 37,21 | -2,72% | 1.693.392,00 |
| 08.09.2025 | 38,00 | 38,35 | 37,57 | 38,25 | 1,73% | 3.190.032,00 |
| 05.09.2025 | 36,80 | 37,82 | 36,63 | 37,60 | 3,33% | 1.928.541,00 |
| 04.09.2025 | 36,44 | 36,69 | 36,34 | 36,39 | -0,68% | 893.188,00 |
| 03.09.2025 | 36,40 | 36,67 | 36,03 | 36,64 | -0,38% | 1.525.231,00 |
| 02.09.2025 | 36,67 | 37,21 | 36,63 | 36,78 | -0,19% | 1.590.427,00 |
| 29.08.2025 | 37,50 | 37,58 | 36,74 | 36,85 | -0,62% | 3.704.852,00 |
| 28.08.2025 | 35,82 | 37,17 | 35,69 | 37,08 | 4,04% | 2.462.622,00 |
| 27.08.2025 | 35,66 | 35,98 | 35,35 | 35,64 | -2,30% | 1.936.252,00 |
| 26.08.2025 | 36,05 | 36,52 | 35,93 | 36,48 | 2,33% | 2.969.442,00 |
| 25.08.2025 | 36,24 | 36,42 | 35,57 | 35,65 | -1,63% | 1.673.774,00 |
| 22.08.2025 | 36,18 | 36,36 | 35,91 | 36,24 | 0,86% | 1.808.021,00 |
| 21.08.2025 | 35,44 | 36,21 | 35,26 | 35,93 | 2,19% | 4.892.972,00 |
| 20.08.2025 | 34,00 | 35,33 | 33,31 | 35,16 | 5,43% | 5.300.772,00 |
| 19.08.2025 | 33,56 | 33,94 | 33,33 | 33,35 | 0,94% | 1.915.502,00 |
| 18.08.2025 | 33,34 | 33,61 | 33,00 | 33,04 | -0,09% | 6.205.342,00 |
| 15.08.2025 | 33,22 | 33,50 | 33,00 | 33,07 | -0,45% | 634.925,00 |
| 14.08.2025 | 32,71 | 33,38 | 32,43 | 33,22 | 1,10% | 2.125.497,00 |
| 13.08.2025 | 32,50 | 32,92 | 32,31 | 32,86 | 1,92% | 1.778.983,00 |
| 12.08.2025 | 32,29 | 32,50 | 31,97 | 32,24 | 0,47% | 1.539.068,00 |
| 11.08.2025 | 32,42 | 32,76 | 32,00 | 32,09 | -1,05% | 1.221.334,00 |
| 08.08.2025 | 32,21 | 32,47 | 31,81 | 32,43 | -0,83% | 1.744.880,00 |
| 07.08.2025 | 31,75 | 32,77 | 31,75 | 32,70 | 3,78% | 2.509.238,00 |
| 06.08.2025 | 30,81 | 31,96 | 30,72 | 31,51 | 3,38% | 4.123.117,00 |
| 05.08.2025 | 31,09 | 31,31 | 30,41 | 30,48 | -1,87% | 2.420.054,00 |
| 04.08.2025 | 31,51 | 31,74 | 31,01 | 31,06 | -0,54% | 2.051.371,00 |
| 01.08.2025 | 30,89 | 31,30 | 30,43 | 31,23 | 0,03% | 2.171.252,00 |
| 31.07.2025 | 31,24 | 31,48 | 30,84 | 31,22 | -1,89% | 1.932.304,00 |
| 30.07.2025 | 32,06 | 32,34 | 31,74 | 31,82 | -1,64% | 1.106.966,00 |
| 29.07.2025 | 32,62 | 32,80 | 32,26 | 32,35 | -0,77% | 1.356.790,00 |
| 28.07.2025 | 33,03 | 33,49 | 32,51 | 32,60 | -2,06% | 1.371.088,00 |
| 25.07.2025 | 33,95 | 33,95 | 32,61 | 33,29 | -1,96% | 2.162.540,00 |
| 24.07.2025 | 33,88 | 34,31 | 33,76 | 33,95 | 0,56% | 1.342.415,00 |