1,728
-0,45%
Echtzeit-Aktienkurs HAIER SMART HOME CO.D YC1
Bid:
Ask:
Aktienkurse zur HAIER SMART HOME CO.D YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 1,76 | 1,76 | 1,73 | 1,75 | -0,51% | - |
| 30.10.2024 | 1,77 | 1,77 | 1,74 | 1,76 | -0,23% | - |
| 29.10.2024 | 1,73 | 1,78 | 1,73 | 1,76 | 0,11% | - |
| 28.10.2024 | 1,74 | 1,78 | 1,74 | 1,76 | 0,17% | 12.420,00 |
| 25.10.2024 | 1,78 | 1,79 | 1,74 | 1,75 | -1,18% | - |
| 24.10.2024 | 1,78 | 1,80 | 1,76 | 1,78 | -0,28% | 350,00 |
| 23.10.2024 | 1,74 | 1,80 | 1,72 | 1,78 | -0,56% | 16.380,00 |
| 22.10.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 0,62% | 6.000,00 |
| 21.10.2024 | 1,78 | 1,81 | 1,75 | 1,78 | -1,00% | 2.500,00 |
| 18.10.2024 | 1,76 | 1,81 | 1,76 | 1,80 | 2,22% | 2.150,00 |
| 17.10.2024 | 1,76 | 1,78 | 1,73 | 1,76 | -0,34% | - |
| 16.10.2024 | 1,81 | 1,81 | 1,73 | 1,76 | -2,38% | - |
| 15.10.2024 | 1,78 | 1,82 | 1,78 | 1,81 | 0,06% | - |
| 14.10.2024 | 1,81 | 1,83 | 1,76 | 1,81 | -0,55% | - |
| 11.10.2024 | 1,79 | 1,82 | 1,70 | 1,82 | 1,11% | 15.225,00 |
| 10.10.2024 | 1,80 | 1,83 | 1,80 | 1,80 | -0,72% | 19.000,00 |
| 09.10.2024 | 1,78 | 1,83 | 1,78 | 1,81 | -0,60% | - |
| 08.10.2024 | 1,87 | 1,87 | 1,79 | 1,82 | -2,10% | 36.200,00 |
| 07.10.2024 | 1,87 | 1,90 | 1,85 | 1,86 | 0,60% | 1.000,00 |
| 04.10.2024 | 1,83 | 1,87 | 1,83 | 1,85 | 1,87% | 7.740,00 |
| 03.10.2024 | 1,86 | 1,88 | 1,79 | 1,81 | -2,94% | 10.214,00 |
| 02.10.2024 | 1,76 | 1,90 | 1,76 | 1,87 | 5,53% | 800,00 |
| 01.10.2024 | 1,76 | 1,81 | 1,75 | 1,77 | -0,56% | 4.000,00 |
| 30.09.2024 | 1,78 | 1,83 | 1,78 | 1,78 | 0,91% | 2.000,00 |
| 27.09.2024 | 1,72 | 1,81 | 1,72 | 1,77 | 1,15% | 25.000,00 |
| 26.09.2024 | 1,65 | 1,76 | 1,62 | 1,75 | 6,14% | - |
| 25.09.2024 | 1,64 | 1,66 | 1,62 | 1,64 | 0,18% | - |
| 24.09.2024 | 1,60 | 1,66 | 1,57 | 1,64 | 2,50% | - |
| 23.09.2024 | 1,59 | 1,60 | 1,57 | 1,60 | 1,91% | - |
| 20.09.2024 | 1,56 | 1,59 | 1,55 | 1,57 | 0,71% | - |
| 19.09.2024 | 1,53 | 1,58 | 1,53 | 1,56 | 3,31% | 3.400,00 |
| 18.09.2024 | 1,46 | 1,52 | 1,45 | 1,51 | 4,14% | - |
| 17.09.2024 | 1,48 | 1,50 | 1,43 | 1,45 | -2,82% | 28.128,00 |
| 16.09.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 1,29% | - |
| 13.09.2024 | 1,43 | 1,51 | 1,43 | 1,47 | 0,82% | - |
| 12.09.2024 | 1,43 | 1,51 | 1,43 | 1,46 | 0,34% | - |
| 11.09.2024 | 1,46 | 1,48 | 1,44 | 1,46 | -0,14% | - |
| 10.09.2024 | 1,43 | 1,46 | 1,43 | 1,46 | -1,02% | - |
| 09.09.2024 | 1,46 | 1,49 | 1,46 | 1,47 | -1,47% | 1.300,00 |
| 06.09.2024 | 1,50 | 1,51 | 1,48 | 1,50 | 0,07% | - |
| 05.09.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -0,40% | - |
| 04.09.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 0,27% | 6.000,00 |
| 03.09.2024 | 1,50 | 1,53 | 1,50 | 1,50 | -1,38% | 6.000,00 |
| 02.09.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -1,04% | 2.585,00 |
| 30.08.2024 | 1,53 | 1,55 | 1,52 | 1,53 | 0,99% | 6.500,00 |
| 29.08.2024 | 1,52 | 1,54 | 1,52 | 1,52 | -0,98% | - |
| 28.08.2024 | 1,54 | 1,55 | 1,52 | 1,53 | -0,39% | 2.200,00 |
| 27.08.2024 | 1,52 | 1,55 | 1,52 | 1,54 | -0,13% | 1.500,00 |
| 26.08.2024 | 1,54 | 1,56 | 1,53 | 1,54 | 0,13% | - |
| 23.08.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,65% | 600,00 |
| 22.08.2024 | 1,50 | 1,56 | 1,50 | 1,53 | 0,13% | - |
| 21.08.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,20% | - |
| 20.08.2024 | 1,54 | 1,54 | 1,50 | 1,52 | -1,61% | - |
| 19.08.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 0,58% | - |
| 16.08.2024 | 1,50 | 1,54 | 1,49 | 1,54 | -2,78% | 8.500,00 |
| 15.08.2024 | 1,55 | 1,59 | 1,55 | 1,58 | -0,19% | - |
| 14.08.2024 | 1,59 | 1,61 | 1,57 | 1,59 | -0,56% | 4.000,00 |
| 13.08.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 1,46% | - |
| 12.08.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 1,35% | - |
| 09.08.2024 | 1,57 | 1,57 | 1,53 | 1,55 | -0,96% | - |
| 08.08.2024 | 1,52 | 1,58 | 1,52 | 1,57 | 1,10% | - |
| 07.08.2024 | 1,53 | 1,57 | 1,53 | 1,55 | -0,96% | 500,00 |
| 06.08.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 2,56% | - |
| 05.08.2024 | 1,56 | 1,56 | 1,51 | 1,53 | -3,30% | 28.649,00 |
| 02.08.2024 | 1,56 | 1,59 | 1,55 | 1,58 | -0,38% | - |
| 01.08.2024 | 1,59 | 1,60 | 1,57 | 1,58 | -0,38% | - |
| 31.07.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,06% | - |
| 30.07.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 0,25% | 800,00 |
| 29.07.2024 | 1,57 | 1,62 | 1,57 | 1,59 | 1,73% | 7.628,00 |
| 26.07.2024 | 1,58 | 1,62 | 1,56 | 1,56 | 0,13% | - |
| 25.07.2024 | 1,53 | 1,56 | 1,51 | 1,56 | 1,97% | - |
| 24.07.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,39% | - |
| 23.07.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,13% | - |
| 22.07.2024 | 1,53 | 1,59 | 1,51 | 1,53 | 0,00% | - |
| 19.07.2024 | 1,52 | 1,55 | 1,52 | 1,53 | -0,84% | - |
| 18.07.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 1,11% | 580,00 |
| 17.07.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,13% | - |
| 16.07.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,45% | - |
| 15.07.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -0,13% | - |
| 12.07.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 0,78% | - |
| 11.07.2024 | 1,52 | 1,55 | 1,52 | 1,53 | -0,13% | 700,00 |
| 10.07.2024 | 1,50 | 1,54 | 1,50 | 1,53 | -0,20% | - |
| 09.07.2024 | 1,49 | 1,54 | 1,49 | 1,53 | -0,07% | - |
| 08.07.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 0,13% | 2.500,00 |
| 05.07.2024 | 1,52 | 1,55 | 1,52 | 1,53 | -0,39% | 1.000,00 |
| 04.07.2024 | 1,52 | 1,56 | 1,51 | 1,54 | -0,65% | 3.000,00 |
| 03.07.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 0,26% | 14.000,00 |
| 02.07.2024 | 1,56 | 1,57 | 1,53 | 1,55 | -0,77% | 4.000,00 |
| 01.07.2024 | 1,56 | 1,58 | 1,55 | 1,56 | -0,76% | 27.000,00 |
| 28.06.2024 | 1,56 | 1,59 | 1,55 | 1,57 | 1,49% | - |
| 27.06.2024 | 1,55 | 1,58 | 1,54 | 1,55 | -2,21% | - |
| 26.06.2024 | 1,58 | 1,59 | 1,57 | 1,58 | -0,57% | - |
| 25.06.2024 | 1,59 | 1,59 | 1,57 | 1,59 | -0,25% | - |
| 24.06.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 1,92% | - |
| 21.06.2024 | 1,56 | 1,60 | 1,56 | 1,56 | -0,51% | - |
| 20.06.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -0,88% | - |
| 19.06.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 0,89% | - |
| 18.06.2024 | 1,55 | 1,59 | 1,55 | 1,57 | 0,51% | - |
| 17.06.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -1,45% | - |
| 14.06.2024 | 1,59 | 1,63 | 1,57 | 1,59 | -1,24% | 9.000,00 |