1,798€
-0,55%
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 |
|---|---|---|---|---|---|---|
| 26.08.2026 | 1,81 | 1,81 | 1,79 | 1,81 | 0,00% | 15.728,00 |
| 25.08.2026 | 1,79 | 1,81 | 1,78 | 1,81 | 1,35% | 47.554,00 |
| 24.08.2026 | 1,81 | 1,82 | 1,78 | 1,78 | -1,44% | 58.286,00 |
| 21.08.2026 | 1,80 | 1,82 | 1,79 | 1,81 | -3,72% | 60.949,00 |
| 20.08.2026 | 1,87 | 1,89 | 1,86 | 1,88 | -0,42% | 79.579,00 |
| 19.08.2026 | 1,88 | 1,89 | 1,87 | 1,89 | 0,00% | 4.744,00 |
| 18.08.2026 | 1,85 | 1,90 | 1,85 | 1,89 | 0,64% | 31.923,00 |
| 17.08.2026 | 1,88 | 1,89 | 1,86 | 1,88 | 1,30% | 14.120,00 |
| 14.08.2026 | 1,88 | 1,89 | 1,85 | 1,85 | -0,96% | 31.471,00 |
| 13.08.2026 | 1,86 | 1,87 | 1,86 | 1,87 | -1,27% | 11.343,00 |
| 12.08.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 2,49% | 32.034,00 |
| 11.08.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -1,18% | 39.855,00 |
| 10.08.2026 | 1,90 | 1,90 | 1,85 | 1,87 | -0,32% | 29.633,00 |
| 07.08.2026 | 1,87 | 1,88 | 1,84 | 1,88 | 0,32% | 27.573,00 |
| 06.08.2026 | 1,87 | 1,87 | 1,84 | 1,87 | -0,21% | 26.783,00 |
| 05.08.2026 | 1,84 | 1,87 | 1,84 | 1,87 | 0,21% | 78.897,00 |
| 04.08.2026 | 1,87 | 1,87 | 1,84 | 1,87 | 0,00% | 5.892,00 |
| 03.08.2026 | 1,85 | 1,88 | 1,84 | 1,87 | 0,54% | 61.783,00 |
| 31.07.2026 | 1,85 | 1,87 | 1,84 | 1,86 | -1,06% | 37.787,00 |
| 30.07.2026 | 1,87 | 1,88 | 1,85 | 1,88 | 0,53% | 27.608,00 |
| 29.07.2026 | 1,85 | 1,87 | 1,85 | 1,87 | 1,85% | 18.000,00 |
| 28.07.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -0,11% | 9.394,00 |
| 27.07.2026 | 1,84 | 1,86 | 1,83 | 1,84 | -1,18% | 9.251,00 |
| 24.07.2026 | 1,87 | 1,87 | 1,86 | 1,86 | 0,76% | 5.850,00 |
| 23.07.2026 | 1,87 | 1,87 | 1,84 | 1,85 | 0,11% | 23.195,00 |
| 22.07.2026 | 1,84 | 1,86 | 1,84 | 1,84 | 0,11% | 9.204,00 |
| 21.07.2026 | 1,85 | 1,87 | 1,84 | 1,84 | -1,50% | 31.877,00 |
| 20.07.2026 | 1,86 | 1,88 | 1,84 | 1,87 | 0,54% | 26.788,00 |
| 17.07.2026 | 1,90 | 1,90 | 1,85 | 1,86 | 0,87% | 26.790,00 |
| 16.07.2026 | 1,85 | 1,87 | 1,84 | 1,84 | -0,86% | 24.199,00 |
| 15.07.2026 | 1,87 | 1,87 | 1,85 | 1,86 | 0,43% | 17.782,00 |
| 14.07.2026 | 1,88 | 1,90 | 1,85 | 1,85 | -1,49% | 22.397,00 |
| 13.07.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 1,51% | 19.121,00 |
| 10.07.2026 | 1,88 | 1,88 | 1,84 | 1,85 | -0,22% | 6.027,00 |
| 09.07.2026 | 1,85 | 1,86 | 1,82 | 1,86 | 1,42% | 4.457,00 |
| 08.07.2026 | 1,85 | 1,87 | 1,83 | 1,83 | -3,07% | 15.457,00 |
| 07.07.2026 | 1,85 | 1,89 | 1,84 | 1,89 | 2,61% | 39.069,00 |
| 06.07.2026 | 1,82 | 1,90 | 1,82 | 1,84 | -0,43% | 99.492,00 |
| 03.07.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 2,44% | 7.276,00 |
| 02.07.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -2,38% | 52.441,00 |
| 01.07.2026 | 1,85 | 1,85 | 1,81 | 1,85 | 2,44% | 3.512,00 |
| 30.06.2026 | 1,81 | 1,83 | 1,79 | 1,80 | 0,67% | 92.351,00 |
| 29.06.2026 | 1,80 | 1,85 | 1,79 | 1,79 | -0,99% | 43.672,00 |
| 26.06.2026 | 1,86 | 1,86 | 1,78 | 1,81 | -2,69% | 30.258,00 |
| 25.06.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 2,09% | 30.443,00 |
| 24.06.2026 | 1,85 | 1,85 | 1,81 | 1,82 | -1,94% | 135.164,00 |
| 23.06.2026 | 1,88 | 1,88 | 1,83 | 1,86 | -0,54% | 40.043,00 |
| 22.06.2026 | 1,90 | 1,90 | 1,83 | 1,87 | -1,06% | 60.099,00 |
| 19.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,72% | 2.805,00 |
| 18.06.2026 | 1,94 | 1,94 | 1,86 | 1,86 | -2,52% | 15.644,00 |
| 17.06.2026 | 1,92 | 1,93 | 1,89 | 1,90 | 0,11% | 17.450,00 |
| 16.06.2026 | 1,91 | 1,95 | 1,89 | 1,90 | -2,26% | 9.351,00 |
| 15.06.2026 | 1,89 | 1,95 | 1,88 | 1,95 | 2,85% | 18.820,00 |
| 12.06.2026 | 1,89 | 1,90 | 1,87 | 1,89 | 0,11% | 24.284,00 |
| 11.06.2026 | 1,86 | 1,89 | 1,86 | 1,89 | 0,43% | 18.224,00 |
| 10.06.2026 | 1,89 | 1,89 | 1,85 | 1,88 | -0,21% | 10.999,00 |
| 09.06.2026 | 1,89 | 1,89 | 1,87 | 1,89 | -0,21% | 11.028,00 |
| 08.06.2026 | 1,89 | 1,91 | 1,86 | 1,89 | 1,94% | 26.190,00 |
| 05.06.2026 | 1,86 | 1,89 | 1,85 | 1,85 | -0,32% | 19.196,00 |
| 04.06.2026 | 1,90 | 1,90 | 1,85 | 1,86 | -2,11% | 34.623,00 |
| 03.06.2026 | 1,89 | 1,93 | 1,89 | 1,90 | 0,32% | 35.484,00 |
| 02.06.2026 | 1,86 | 1,91 | 1,85 | 1,89 | 0,32% | 40.232,00 |
| 01.06.2026 | 1,86 | 1,89 | 1,86 | 1,89 | 0,43% | 17.611,00 |
| 29.05.2026 | 1,84 | 1,88 | 1,83 | 1,88 | 0,86% | 79.428,00 |
| 28.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,11% | 8.300,00 |
| 27.05.2026 | 1,86 | 1,89 | 1,84 | 1,86 | 0,11% | 40.210,00 |
| 26.05.2026 | 1,87 | 1,90 | 1,86 | 1,86 | -0,85% | 21.137,00 |
| 25.05.2026 | 1,90 | 1,90 | 1,85 | 1,88 | 0,11% | 19.477,00 |
| 22.05.2026 | 1,90 | 1,91 | 1,87 | 1,87 | -2,90% | 72.506,00 |
| 21.05.2026 | 1,91 | 1,93 | 1,89 | 1,93 | -0,82% | 19.124,00 |
| 20.05.2026 | 1,94 | 1,95 | 1,90 | 1,95 | -0,10% | 12.208,00 |
| 19.05.2026 | 1,92 | 1,95 | 1,90 | 1,95 | 2,42% | 4.039,00 |
| 18.05.2026 | 1,91 | 1,94 | 1,90 | 1,90 | 0,11% | 3.793,00 |
| 15.05.2026 | 1,90 | 1,93 | 1,89 | 1,90 | -1,04% | 21.401,00 |
| 14.05.2026 | 1,92 | 1,92 | 1,89 | 1,92 | -1,34% | 4.115,00 |
| 13.05.2026 | 1,93 | 1,95 | 1,90 | 1,95 | 1,99% | 8.761,00 |
| 12.05.2026 | 1,95 | 1,96 | 1,91 | 1,91 | -3,15% | 19.734,00 |
| 11.05.2026 | 1,92 | 1,98 | 1,90 | 1,97 | 2,71% | 3.503,00 |
| 08.05.2026 | 1,90 | 1,97 | 1,90 | 1,92 | -2,64% | 10.981,00 |
| 07.05.2026 | 1,95 | 1,97 | 1,93 | 1,97 | 1,03% | 16.751,00 |
| 06.05.2026 | 1,92 | 1,98 | 1,92 | 1,95 | 1,14% | 116.610,00 |
| 05.05.2026 | 1,92 | 1,93 | 1,89 | 1,93 | 2,99% | 34.142,00 |
| 04.05.2026 | 1,91 | 1,93 | 1,87 | 1,87 | -1,47% | 35.505,00 |
| 30.04.2026 | 1,91 | 1,91 | 1,89 | 1,90 | 0,53% | 4.558,00 |
| 29.04.2026 | 1,88 | 1,90 | 1,87 | 1,89 | 1,39% | 27.327,00 |
| 28.04.2026 | 1,81 | 1,86 | 1,81 | 1,86 | 2,87% | 15.507,00 |
| 27.04.2026 | 1,86 | 1,86 | 1,80 | 1,81 | -1,09% | 206.556,00 |
| 24.04.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -0,43% | 7.810,00 |
| 23.04.2026 | 1,87 | 1,87 | 1,84 | 1,84 | -1,39% | 23.074,00 |
| 22.04.2026 | 1,87 | 1,88 | 1,85 | 1,87 | 0,00% | 20.596,00 |
| 21.04.2026 | 1,87 | 1,88 | 1,85 | 1,87 | 0,11% | 24.591,00 |
| 20.04.2026 | 1,89 | 1,89 | 1,85 | 1,86 | 0,22% | 9.572,00 |
| 17.04.2026 | 1,86 | 1,88 | 1,86 | 1,86 | -0,21% | 32.280,00 |
| 16.04.2026 | 1,81 | 1,87 | 1,81 | 1,86 | 2,42% | 8.357,00 |
| 15.04.2026 | 1,84 | 1,85 | 1,81 | 1,82 | -1,09% | 12.065,00 |
| 14.04.2026 | 1,81 | 1,84 | 1,81 | 1,84 | -0,54% | 14.717,00 |
| 13.04.2026 | 1,82 | 1,86 | 1,81 | 1,85 | 1,65% | 72.174,00 |
| 10.04.2026 | 1,83 | 1,84 | 1,81 | 1,82 | 0,28% | 39.722,00 |
| 09.04.2026 | 1,85 | 1,85 | 1,81 | 1,82 | -1,63% | 35.208,00 |
| 08.04.2026 | 1,86 | 1,87 | 1,83 | 1,85 | 3,36% | 27.114,00 |