1,746€
-1,70%
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 | 1,79 | 1,79 | 1,73 | 1,77 | -0,56% | 19.011,00 |
| 30.10.2024 | 1,74 | 1,78 | 1,73 | 1,78 | -0,22% | 41.424,00 |
| 29.10.2024 | 1,80 | 1,80 | 1,74 | 1,78 | 2,59% | 54.471,00 |
| 28.10.2024 | 1,77 | 1,78 | 1,72 | 1,74 | -2,42% | 12.324,00 |
| 25.10.2024 | 1,76 | 1,78 | 1,75 | 1,78 | 0,51% | 16.714,00 |
| 24.10.2024 | 1,76 | 1,78 | 1,75 | 1,77 | 1,03% | 51.067,00 |
| 23.10.2024 | 1,75 | 1,80 | 1,72 | 1,75 | -1,07% | 37.243,00 |
| 22.10.2024 | 1,81 | 1,81 | 1,77 | 1,77 | 1,14% | 3.137,00 |
| 21.10.2024 | 1,79 | 1,80 | 1,75 | 1,75 | -2,23% | 19.756,00 |
| 18.10.2024 | 1,75 | 1,81 | 1,75 | 1,79 | 2,29% | 11.064,00 |
| 17.10.2024 | 1,78 | 1,78 | 1,73 | 1,75 | 0,75% | 24.720,00 |
| 16.10.2024 | 1,82 | 1,82 | 1,73 | 1,74 | -2,42% | 42.198,00 |
| 15.10.2024 | 1,78 | 1,83 | 1,75 | 1,78 | 0,11% | 13.420,00 |
| 14.10.2024 | 1,82 | 1,83 | 1,75 | 1,78 | -1,82% | 36.752,00 |
| 11.10.2024 | 1,78 | 1,81 | 1,69 | 1,81 | 0,61% | 73.698,00 |
| 10.10.2024 | 1,82 | 1,82 | 1,78 | 1,80 | 0,22% | 46.344,00 |
| 09.10.2024 | 1,82 | 1,82 | 1,79 | 1,80 | -0,22% | 81.818,00 |
| 08.10.2024 | 1,85 | 1,85 | 1,78 | 1,80 | -4,26% | 122.935,00 |
| 07.10.2024 | 1,86 | 1,90 | 1,86 | 1,88 | 0,53% | 104.791,00 |
| 04.10.2024 | 1,84 | 1,87 | 1,83 | 1,87 | 4,18% | 34.255,00 |
| 03.10.2024 | 1,86 | 1,89 | 1,80 | 1,80 | -3,96% | 30.290,00 |
| 02.10.2024 | 1,78 | 1,90 | 1,78 | 1,87 | 6,37% | 194.898,00 |
| 01.10.2024 | 1,78 | 1,81 | 1,75 | 1,76 | -0,17% | 124.015,00 |
| 30.09.2024 | 1,81 | 1,83 | 1,76 | 1,76 | 0,80% | 155.000,00 |
| 27.09.2024 | 1,77 | 1,81 | 1,73 | 1,75 | 1,04% | 271.333,00 |
| 26.09.2024 | 1,62 | 1,76 | 1,62 | 1,73 | 4,54% | 301.892,00 |
| 25.09.2024 | 1,66 | 1,68 | 1,64 | 1,65 | 2,04% | 36.615,00 |
| 24.09.2024 | 1,57 | 1,66 | 1,57 | 1,62 | 3,18% | 98.999,00 |
| 23.09.2024 | 1,60 | 1,63 | 1,57 | 1,57 | -1,07% | 110.545,00 |
| 20.09.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 0,44% | 94.706,00 |
| 19.09.2024 | 1,52 | 1,58 | 1,52 | 1,58 | 3,95% | 93.754,00 |
| 18.09.2024 | 1,48 | 1,52 | 1,47 | 1,52 | 6,29% | 95.039,00 |
| 17.09.2024 | 1,48 | 1,51 | 1,43 | 1,43 | -4,03% | 68.557,00 |
| 16.09.2024 | 1,52 | 1,52 | 1,48 | 1,49 | -1,13% | 49.607,00 |
| 13.09.2024 | 1,48 | 1,51 | 1,47 | 1,51 | 0,67% | 35.042,00 |
| 12.09.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 4,69% | 21.875,00 |
| 11.09.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -0,83% | 33.731,00 |
| 10.09.2024 | 1,43 | 1,46 | 1,42 | 1,44 | -3,09% | 50.799,00 |
| 09.09.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 0,47% | 122.702,00 |
| 06.09.2024 | 1,49 | 1,52 | 1,48 | 1,48 | -1,00% | 55.026,00 |
| 05.09.2024 | 1,50 | 1,50 | 1,49 | 1,50 | -0,20% | 78.896,00 |
| 04.09.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -0,07% | 44.149,00 |
| 03.09.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -1,51% | 26.791,00 |
| 02.09.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -0,33% | 19.595,00 |
| 30.08.2024 | 1,55 | 1,55 | 1,53 | 1,53 | 1,13% | 61.486,00 |
| 29.08.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,24% | 26.518,00 |
| 28.08.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,59% | 20.172,00 |
| 27.08.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,92% | 121.463,00 |
| 26.08.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 1,00% | 19.951,00 |
| 23.08.2024 | 1,55 | 1,56 | 1,52 | 1,52 | -1,94% | 16.085,00 |
| 22.08.2024 | 1,53 | 1,55 | 1,51 | 1,55 | -0,32% | 23.612,00 |
| 21.08.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 0,58% | 35.903,00 |
| 20.08.2024 | 1,57 | 1,57 | 1,51 | 1,55 | -1,53% | 76.977,00 |
| 19.08.2024 | 1,54 | 1,57 | 1,51 | 1,57 | 1,29% | 88.123,00 |
| 16.08.2024 | 1,52 | 1,55 | 1,49 | 1,55 | -3,06% | 40.418,00 |
| 15.08.2024 | 1,59 | 1,60 | 1,56 | 1,60 | -0,37% | 48.570,00 |
| 14.08.2024 | 1,59 | 1,61 | 1,58 | 1,61 | 0,31% | 35.488,00 |
| 13.08.2024 | 1,56 | 1,60 | 1,55 | 1,60 | 0,63% | 62.568,00 |
| 12.08.2024 | 1,58 | 1,59 | 1,55 | 1,59 | 0,51% | 54.740,00 |
| 09.08.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 2,00% | 11.460,00 |
| 08.08.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,89% | 51.046,00 |
| 07.08.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 1,95% | 3.479,00 |
| 06.08.2024 | 1,56 | 1,57 | 1,53 | 1,54 | 2,06% | 20.829,00 |
| 05.08.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -3,59% | 220.711,00 |
| 02.08.2024 | 1,59 | 1,59 | 1,55 | 1,56 | 0,00% | 91.020,00 |
| 01.08.2024 | 1,58 | 1,62 | 1,54 | 1,56 | -1,08% | 16.464,00 |
| 31.07.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -2,05% | 12.487,00 |
| 30.07.2024 | 1,57 | 1,61 | 1,55 | 1,61 | 1,58% | 24.971,00 |
| 29.07.2024 | 1,59 | 1,62 | 1,58 | 1,59 | 0,96% | 12.230,00 |
| 26.07.2024 | 1,56 | 1,62 | 1,56 | 1,57 | 1,95% | 85.527,00 |
| 25.07.2024 | 1,51 | 1,56 | 1,51 | 1,54 | 1,85% | 76.986,00 |
| 24.07.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,13% | 3.225,00 |
| 23.07.2024 | 1,52 | 1,56 | 1,51 | 1,51 | -3,32% | 15.390,00 |
| 22.07.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 2,35% | 22.578,00 |
| 19.07.2024 | 1,52 | 1,54 | 1,52 | 1,53 | -0,07% | 7.758,00 |
| 18.07.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | 6.930,00 |
| 17.07.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,64% | 72.170,00 |
| 16.07.2024 | 1,53 | 1,53 | 1,52 | 1,53 | -2,18% | 24.721,00 |
| 15.07.2024 | 1,52 | 1,56 | 1,51 | 1,56 | 1,63% | 19.833,00 |
| 12.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,66% | 16.675,00 |
| 11.07.2024 | 1,54 | 1,55 | 1,50 | 1,53 | -1,61% | 37.170,00 |
| 10.07.2024 | 1,53 | 1,55 | 1,53 | 1,55 | -0,32% | 10.000,00 |
| 09.07.2024 | 1,53 | 1,56 | 1,52 | 1,56 | 2,50% | 11.610,00 |
| 08.07.2024 | 1,53 | 1,53 | 1,49 | 1,52 | -0,26% | 28.499,00 |
| 05.07.2024 | 1,54 | 1,55 | 1,52 | 1,52 | -0,46% | 33.780,00 |
| 04.07.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,65% | 24.123,00 |
| 03.07.2024 | 1,56 | 1,56 | 1,52 | 1,54 | 0,20% | 36.081,00 |
| 02.07.2024 | 1,54 | 1,54 | 1,53 | 1,54 | -1,29% | 30.851,00 |
| 01.07.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -0,06% | 14.470,00 |
| 28.06.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 1,04% | 26.771,00 |
| 27.06.2024 | 1,55 | 1,59 | 1,54 | 1,54 | -1,66% | 25.599,00 |
| 26.06.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -0,57% | 64.027,00 |
| 25.06.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -0,88% | 20.534,00 |
| 24.06.2024 | 1,54 | 1,60 | 1,54 | 1,59 | 1,73% | 87.080,00 |
| 21.06.2024 | 1,59 | 1,60 | 1,54 | 1,56 | 0,00% | 37.058,00 |
| 20.06.2024 | 1,55 | 1,59 | 1,55 | 1,56 | -1,82% | 27.170,00 |
| 19.06.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 1,99% | 27.438,00 |
| 18.06.2024 | 1,59 | 1,60 | 1,56 | 1,56 | -0,26% | 59.171,00 |
| 17.06.2024 | 1,57 | 1,58 | 1,56 | 1,56 | -1,51% | 65.768,00 |
| 14.06.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -1,37% | 34.348,00 |