52,120$
3,19%
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% | 1.241.291,00 |
| 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% | 3.231.640,00 |
| 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 | -0,80% | 1.860.265,00 |
| 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 | -2,49% | 1.561.799,00 |
| 14.01.2026 | 49,00 | 49,71 | 48,15 | 49,35 | 0,71% | 1.400.428,00 |
| 13.01.2026 | 50,08 | 50,19 | 48,97 | 49,00 | -2,74% | 1.129.131,00 |
| 12.01.2026 | 49,59 | 50,49 | 49,59 | 50,38 | 1,94% | 1.395.221,00 |
| 09.01.2026 | 50,93 | 51,27 | 49,34 | 49,42 | -2,96% | 1.653.084,00 |
| 08.01.2026 | 50,22 | 51,46 | 49,90 | 50,93 | 2,27% | 2.552.346,00 |
| 07.01.2026 | 50,50 | 50,95 | 49,62 | 49,80 | -2,16% | 2.052.167,00 |
| 06.01.2026 | 49,10 | 51,06 | 48,86 | 50,90 | 4,82% | 2.406.889,00 |
| 05.01.2026 | 47,89 | 48,80 | 47,40 | 48,56 | 1,19% | 1.032.967,00 |