2,014€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,03 | 2,03 | 2,00 | 2,02 | -0,25% | 91.806,00 |
| 08.01.2026 | 2,02 | 2,03 | 2,02 | 2,03 | 0,35% | 40.054,00 |
| 07.01.2026 | 2,03 | 2,04 | 2,02 | 2,02 | -0,49% | 28.554,00 |
| 06.01.2026 | 2,02 | 2,04 | 2,01 | 2,03 | 0,00% | 57.746,00 |
| 05.01.2026 | 2,04 | 2,04 | 2,02 | 2,03 | 0,05% | 78.208,00 |
| 02.01.2026 | 2,04 | 2,04 | 2,01 | 2,03 | 0,59% | 48.708,00 |
| 30.12.2025 | 2,02 | 2,02 | 2,00 | 2,02 | -0,15% | 44.527,00 |
| 29.12.2025 | 2,02 | 2,02 | 2,00 | 2,02 | 0,05% | 101.146,00 |
| 23.12.2025 | 2,02 | 2,03 | 2,00 | 2,02 | -0,93% | 48.160,00 |
| 22.12.2025 | 2,05 | 2,05 | 2,00 | 2,04 | 0,59% | 46.573,00 |
| 19.12.2025 | 2,02 | 2,04 | 2,02 | 2,03 | 1,02% | 47.129,00 |
| 18.12.2025 | 2,00 | 2,02 | 2,00 | 2,01 | -0,67% | 4.260,00 |
| 17.12.2025 | 2,01 | 2,02 | 2,01 | 2,02 | -1,99% | 8.719,00 |
| 16.12.2025 | 2,05 | 2,06 | 2,03 | 2,06 | 0,29% | 42.101,00 |
| 15.12.2025 | 2,04 | 2,07 | 2,03 | 2,05 | 0,44% | 19.416,00 |
| 12.12.2025 | 2,03 | 2,06 | 2,03 | 2,05 | 0,81% | 6.255,00 |
| 11.12.2025 | 2,05 | 2,06 | 2,03 | 2,03 | -1,07% | 11.540,00 |
| 10.12.2025 | 2,08 | 2,09 | 2,05 | 2,05 | -1,16% | 23.377,00 |
| 09.12.2025 | 2,08 | 2,09 | 2,07 | 2,07 | -2,28% | 1.300,00 |
| 08.12.2025 | 2,10 | 2,13 | 2,08 | 2,12 | 3,56% | 12.092,00 |
| 05.12.2025 | 2,09 | 2,11 | 2,05 | 2,05 | -3,51% | 8.086,00 |
| 04.12.2025 | 2,11 | 2,12 | 2,06 | 2,12 | 1,02% | 16.236,00 |
| 02.12.2025 | 2,10 | 2,12 | 2,10 | 2,10 | 0,53% | 23.585,00 |
| 01.12.2025 | 2,07 | 2,11 | 2,02 | 2,09 | 0,19% | 46.093,00 |
| 28.11.2025 | 2,12 | 2,15 | 2,08 | 2,09 | -1,83% | 5.268,00 |
| 27.11.2025 | 2,07 | 2,13 | 2,05 | 2,13 | 4,52% | 30.217,00 |
| 26.11.2025 | 2,07 | 2,07 | 2,04 | 2,04 | 0,00% | 6.750,00 |
| 25.11.2025 | 2,05 | 2,06 | 2,04 | 2,04 | -0,68% | 14.981,00 |
| 24.11.2025 | 2,06 | 2,06 | 2,04 | 2,05 | -0,73% | 62.304,00 |
| 21.11.2025 | 2,04 | 2,08 | 2,04 | 2,06 | 1,18% | 25.080,00 |
| 20.11.2025 | 2,07 | 2,08 | 2,04 | 2,04 | -1,92% | 6.561,00 |
| 19.11.2025 | 2,07 | 2,08 | 2,07 | 2,08 | -0,48% | 20.258,00 |
| 18.11.2025 | 2,09 | 2,09 | 2,06 | 2,09 | -0,43% | 7.585,00 |
| 17.11.2025 | 2,08 | 2,13 | 2,08 | 2,10 | -0,24% | 75.707,00 |
| 14.11.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 0,72% | 190.895,00 |
| 13.11.2025 | 2,09 | 2,13 | 2,08 | 2,09 | -1,92% | 29.262,00 |
| 12.11.2025 | 2,13 | 2,13 | 2,10 | 2,13 | 1,43% | 40.841,00 |
| 11.11.2025 | 2,10 | 2,10 | 2,09 | 2,10 | -0,94% | 12.323,00 |
| 10.11.2025 | 2,05 | 2,12 | 2,05 | 2,12 | 1,44% | 88.527,00 |
| 07.11.2025 | 2,06 | 2,09 | 2,05 | 2,09 | 1,95% | 10.641,00 |
| 06.11.2025 | 2,11 | 2,11 | 2,05 | 2,05 | -4,65% | 40.151,00 |
| 05.11.2025 | 2,09 | 2,15 | 2,05 | 2,15 | 1,42% | 16.455,00 |
| 04.11.2025 | 2,10 | 2,12 | 2,08 | 2,12 | 0,93% | 37.777,00 |
| 03.11.2025 | 2,09 | 2,10 | 2,07 | 2,10 | -1,06% | 38.581,00 |
| 31.10.2025 | 2,02 | 2,15 | 2,00 | 2,12 | 4,12% | 92.136,00 |
| 30.10.2025 | 1,97 | 2,04 | 1,97 | 2,04 | 1,95% | 82.253,00 |
| 29.10.2025 | 2,00 | 2,00 | 1,98 | 2,00 | -0,50% | 34.389,00 |
| 28.10.2025 | 2,00 | 2,03 | 1,99 | 2,01 | 0,55% | 23.770,00 |
| 27.10.2025 | 1,99 | 2,00 | 1,98 | 2,00 | 1,99% | 31.416,00 |
| 24.10.2025 | 1,96 | 2,00 | 1,96 | 1,96 | -1,75% | 9.780,00 |
| 23.10.2025 | 1,98 | 2,00 | 1,97 | 2,00 | 2,84% | 4.006,00 |
| 22.10.2025 | 1,99 | 2,00 | 1,94 | 1,94 | 0,52% | 10.184,00 |
| 21.10.2025 | 2,00 | 2,00 | 1,93 | 1,93 | -3,02% | 18.550,00 |
| 20.10.2025 | 1,91 | 1,99 | 1,91 | 1,99 | -0,15% | 20.480,00 |
| 17.10.2025 | 1,97 | 1,99 | 1,85 | 1,99 | 0,66% | 67.019,00 |
| 16.10.2025 | 1,96 | 1,98 | 1,96 | 1,98 | -0,50% | 55.533,00 |
| 15.10.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 2,26% | 18.866,00 |
| 14.10.2025 | 1,92 | 1,98 | 1,92 | 1,95 | 0,31% | 49.227,00 |
| 13.10.2025 | 1,98 | 1,98 | 1,94 | 1,94 | 0,00% | 20.768,00 |
| 10.10.2025 | 1,98 | 1,99 | 1,94 | 1,94 | -2,02% | 72.517,00 |
| 09.10.2025 | 1,99 | 2,00 | 1,98 | 1,98 | -0,50% | 61.554,00 |
| 08.10.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 0,89% | 48.670,00 |
| 07.10.2025 | 1,98 | 1,98 | 1,97 | 1,97 | 0,63% | 23.500,00 |
| 06.10.2025 | 1,97 | 1,98 | 1,96 | 1,96 | -0,41% | 39.299,00 |
| 03.10.2025 | 1,97 | 1,97 | 1,96 | 1,97 | -0,10% | 23.329,00 |
| 02.10.2025 | 1,97 | 1,98 | 1,97 | 1,97 | -0,20% | 24.250,00 |
| 01.10.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 0,15% | 8.042,00 |
| 30.09.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 0,05% | 58.550,00 |
| 29.09.2025 | 1,99 | 1,99 | 1,96 | 1,97 | -1,45% | 21.071,00 |
| 26.09.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 0,00% | 2.100,00 |
| 25.09.2025 | 2,00 | 2,00 | 1,97 | 2,00 | 0,02% | 3.020,00 |
| 24.09.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 1,35% | 14.937,00 |
| 23.09.2025 | 1,99 | 1,99 | 1,97 | 1,97 | -0,90% | 20.753,00 |
| 22.09.2025 | 1,97 | 1,99 | 1,95 | 1,99 | 1,43% | 6.793,00 |
| 19.09.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,62% | 52.893,00 |
| 18.09.2025 | 1,97 | 1,97 | 1,93 | 1,95 | -0,86% | 36.382,00 |
| 17.09.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 0,87% | 4.323,00 |
| 16.09.2025 | 1,95 | 1,96 | 1,95 | 1,95 | 0,00% | 64.120,00 |
| 15.09.2025 | 1,95 | 1,95 | 1,92 | 1,95 | 0,00% | 102.327,00 |
| 12.09.2025 | 1,94 | 1,95 | 1,94 | 1,95 | -0,76% | 31.249,00 |
| 11.09.2025 | 1,98 | 1,98 | 1,96 | 1,97 | -0,28% | 2.500,00 |
| 10.09.2025 | 1,95 | 1,97 | 1,95 | 1,97 | -0,02% | 2.000,00 |
| 09.09.2025 | 1,97 | 1,99 | 1,95 | 1,97 | 0,52% | 58.872,00 |
| 08.09.2025 | 1,95 | 1,97 | 1,95 | 1,96 | -0,46% | - |
| 05.09.2025 | 1,97 | 1,98 | 1,97 | 1,97 | 0,00% | 34.809,00 |
| 04.09.2025 | 1,96 | 1,97 | 1,95 | 1,97 | 2,39% | 17.938,00 |
| 03.09.2025 | 1,92 | 1,97 | 1,92 | 1,92 | 0,10% | 36.443,00 |
| 02.09.2025 | 1,98 | 1,98 | 1,92 | 1,92 | -2,93% | 36.159,00 |
| 01.09.2025 | 1,90 | 1,99 | 1,70 | 1,98 | 0,00% | 165.391,00 |
| 29.08.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 4,21% | 222.409,00 |
| 28.08.2025 | 1,87 | 1,92 | 1,87 | 1,90 | 1,60% | 184.077,00 |
| 27.08.2025 | 1,87 | 1,87 | 1,86 | 1,87 | 1,41% | 9.355,00 |
| 26.08.2025 | 1,84 | 1,87 | 1,83 | 1,84 | -0,86% | 35.044,00 |
| 25.08.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -0,53% | 36.492,00 |
| 22.08.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 1,08% | 14.332,00 |
| 21.08.2025 | 1,86 | 1,87 | 1,85 | 1,85 | -0,27% | 22.080,00 |
| 20.08.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 1,64% | 8.235,00 |
| 19.08.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -1,30% | 33.600,00 |
| 18.08.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 2,15% | 21.157,00 |
| 15.08.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -1,09% | 51.301,00 |