1,850€
0,44%
Echtzeit-Aktienkurs Qingdao Haier Co.
Bid:
Ask:
Aktienkurse zur Qingdao Haier Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 1,86 | 1,86 | 1,81 | 1,85 | 0,45% | 6.411,00 |
| 18.07.2025 | 1,85 | 1,86 | 1,84 | 1,84 | 0,11% | 1.435,00 |
| 17.07.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -0,54% | 36.696,00 |
| 16.07.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 2,21% | 15.964,00 |
| 15.07.2025 | 1,85 | 1,87 | 1,81 | 1,81 | -1,09% | 16.989,00 |
| 14.07.2025 | 1,86 | 1,87 | 1,82 | 1,83 | -1,61% | 101.625,00 |
| 11.07.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 1,09% | 40.840,00 |
| 10.07.2025 | 1,84 | 1,86 | 1,84 | 1,84 | -1,08% | 22.450,00 |
| 09.07.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,00% | 5.589,00 |
| 08.07.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 1,42% | 5.766,00 |
| 07.07.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -1,40% | 13.949,00 |
| 04.07.2025 | 1,86 | 1,86 | 1,84 | 1,86 | 2,76% | 11.508,00 |
| 03.07.2025 | 1,84 | 1,85 | 1,81 | 1,81 | -3,21% | 3.168,00 |
| 02.07.2025 | 1,87 | 1,88 | 1,87 | 1,87 | 0,05% | 5.700,00 |
| 01.07.2025 | 1,86 | 1,87 | 1,84 | 1,87 | 0,48% | 7.116,00 |
| 30.06.2025 | 1,81 | 1,87 | 1,81 | 1,86 | 1,97% | 10.886,00 |
| 27.06.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -2,98% | 69.265,00 |
| 26.06.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 1,63% | 71.232,00 |
| 25.06.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 1,53% | 49.526,00 |
| 24.06.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -1,46% | 26.814,00 |
| 23.06.2025 | 1,82 | 1,85 | 1,82 | 1,85 | -0,05% | 45.149,00 |
| 20.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 200,00 |
| 19.06.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,00% | 7.000,00 |
| 18.06.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 1,65% | 35.224,00 |
| 17.06.2025 | 1,83 | 1,88 | 1,82 | 1,82 | -1,09% | 6.492,00 |
| 16.06.2025 | 1,81 | 1,85 | 1,81 | 1,84 | 0,00% | 30.250,00 |
| 13.06.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -2,13% | 17.650,00 |
| 12.06.2025 | 1,88 | 1,88 | 1,84 | 1,88 | 2,73% | 12.489,00 |
| 11.06.2025 | 1,88 | 1,88 | 1,83 | 1,83 | -1,08% | 63.920,00 |
| 10.06.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -1,60% | 71.207,00 |
| 09.06.2025 | 1,87 | 1,88 | 1,87 | 1,88 | -0,74% | 55.087,00 |
| 06.06.2025 | 1,90 | 1,90 | 1,88 | 1,89 | 0,21% | 39.686,00 |
| 05.06.2025 | 1,89 | 1,90 | 1,89 | 1,89 | -0,26% | 23.578,00 |
| 04.06.2025 | 1,88 | 1,90 | 1,86 | 1,90 | 0,00% | 16.375,00 |
| 03.06.2025 | 1,84 | 1,90 | 1,81 | 1,90 | 1,77% | 122.585,00 |
| 02.06.2025 | 1,89 | 1,89 | 1,85 | 1,86 | 0,70% | 3.249,00 |
| 30.05.2025 | 1,86 | 1,89 | 1,85 | 1,85 | -1,02% | 18.483,00 |
| 29.05.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,37% | 30.785,00 |
| 28.05.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 1,35% | 26.863,00 |
| 27.05.2025 | 1,83 | 1,87 | 1,83 | 1,85 | 1,65% | 14.005,00 |
| 26.05.2025 | 1,86 | 1,87 | 1,82 | 1,82 | -0,55% | 31.331,00 |
| 23.05.2025 | 1,85 | 1,86 | 1,83 | 1,83 | 0,00% | 18.249,00 |
| 22.05.2025 | 1,83 | 1,86 | 1,83 | 1,83 | 0,00% | 28.703,00 |
| 21.05.2025 | 1,85 | 1,86 | 1,82 | 1,83 | -0,54% | 18.949,00 |
| 20.05.2025 | 1,87 | 1,87 | 1,83 | 1,84 | -0,81% | 30.759,00 |
| 19.05.2025 | 1,84 | 1,86 | 1,82 | 1,86 | 0,00% | 20.604,00 |
| 16.05.2025 | 1,86 | 1,86 | 1,82 | 1,86 | 0,00% | 15.303,00 |
| 15.05.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 1,64% | 21.374,00 |
| 14.05.2025 | 1,82 | 1,86 | 1,82 | 1,83 | -0,82% | 12.075,00 |
| 13.05.2025 | 1,85 | 1,85 | 1,83 | 1,84 | 0,00% | 57.250,00 |
| 12.05.2025 | 1,81 | 1,86 | 1,81 | 1,84 | 1,38% | 97.718,00 |
| 09.05.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 0,83% | 114.620,00 |
| 08.05.2025 | 1,75 | 1,83 | 1,69 | 1,80 | 3,15% | 161.686,00 |
| 07.05.2025 | 1,72 | 1,75 | 1,69 | 1,75 | 0,29% | 11.017,00 |
| 06.05.2025 | 1,73 | 1,74 | 1,69 | 1,74 | 1,46% | 19.320,00 |
| 05.05.2025 | 1,72 | 1,72 | 1,70 | 1,72 | 1,78% | 8.240,00 |
| 02.05.2025 | 1,72 | 1,75 | 1,66 | 1,69 | -2,88% | 120.679,00 |
| 30.04.2025 | 1,69 | 1,74 | 1,68 | 1,74 | 0,00% | 6.406,00 |
| 29.04.2025 | 1,66 | 1,74 | 1,65 | 1,74 | 4,20% | 18.583,00 |
| 28.04.2025 | 1,64 | 1,67 | 1,62 | 1,67 | 1,52% | 11.540,00 |
| 25.04.2025 | 1,67 | 1,70 | 1,62 | 1,64 | -0,30% | 21.270,00 |
| 24.04.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 0,00% | 10.970,00 |
| 23.04.2025 | 1,60 | 1,68 | 1,60 | 1,65 | 0,92% | 80.870,00 |
| 22.04.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 0,31% | 33.532,00 |
| 17.04.2025 | 1,62 | 1,63 | 1,60 | 1,63 | 2,20% | 19.250,00 |
| 16.04.2025 | 1,62 | 1,63 | 1,59 | 1,59 | 0,63% | 8.689,00 |
| 15.04.2025 | 1,64 | 1,66 | 1,58 | 1,58 | -3,66% | 59.123,00 |
| 14.04.2025 | 1,62 | 1,64 | 1,61 | 1,64 | 2,82% | 12.698,00 |
| 11.04.2025 | 1,62 | 1,62 | 1,57 | 1,60 | -1,24% | 63.680,00 |
| 10.04.2025 | 1,58 | 1,62 | 1,55 | 1,62 | -2,12% | 46.623,00 |
| 09.04.2025 | 1,57 | 1,65 | 1,55 | 1,65 | 4,30% | 368.481,00 |
| 08.04.2025 | 1,59 | 1,70 | 1,58 | 1,58 | -0,50% | 96.116,00 |
| 07.04.2025 | 1,52 | 1,65 | 1,43 | 1,59 | 3,25% | 231.349,00 |
| 04.04.2025 | 1,77 | 1,78 | 1,52 | 1,54 | -14,92% | 573.770,00 |
| 03.04.2025 | 1,81 | 1,83 | 1,77 | 1,81 | -3,21% | 57.522,00 |
| 02.04.2025 | 1,88 | 1,88 | 1,83 | 1,87 | 1,36% | 40.865,00 |
| 01.04.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,81% | 20.278,00 |
| 31.03.2025 | 1,90 | 1,90 | 1,85 | 1,86 | -0,05% | 8.544,00 |
| 28.03.2025 | 1,88 | 1,89 | 1,86 | 1,86 | -0,75% | 6.490,00 |
| 27.03.2025 | 1,89 | 1,91 | 1,88 | 1,88 | -0,27% | 19.998,00 |
| 26.03.2025 | 1,89 | 1,89 | 1,88 | 1,88 | 0,00% | 10.438,00 |
| 25.03.2025 | 1,86 | 1,90 | 1,86 | 1,88 | 1,02% | 7.928,00 |
| 24.03.2025 | 1,86 | 1,89 | 1,86 | 1,86 | 0,00% | 19.018,00 |
| 21.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,67% | 125,00 |
| 20.03.2025 | 1,90 | 1,92 | 1,88 | 1,91 | -0,76% | 28.327,00 |
| 19.03.2025 | 1,93 | 1,93 | 1,90 | 1,93 | -0,18% | 23.100,00 |
| 18.03.2025 | 1,93 | 1,93 | 1,89 | 1,93 | 2,12% | 28.689,00 |
| 17.03.2025 | 1,93 | 1,93 | 1,88 | 1,89 | -0,53% | 20.171,00 |
| 14.03.2025 | 1,87 | 1,92 | 1,86 | 1,90 | 2,70% | 46.081,00 |
| 13.03.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -0,80% | 15.418,00 |
| 12.03.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -1,84% | 13.049,00 |
| 11.03.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 2,70% | 15.975,00 |
| 10.03.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -2,63% | 9.533,00 |
| 07.03.2025 | 1,88 | 1,90 | 1,86 | 1,90 | 1,06% | 65.149,00 |
| 06.03.2025 | 1,90 | 1,90 | 1,87 | 1,88 | 0,00% | 70.108,00 |
| 05.03.2025 | 1,92 | 1,92 | 1,86 | 1,88 | -0,83% | 118.670,00 |
| 04.03.2025 | 1,90 | 1,90 | 1,86 | 1,90 | 0,20% | 26.412,00 |
| 03.03.2025 | 1,90 | 1,91 | 1,88 | 1,89 | 1,28% | 75.177,00 |
| 28.02.2025 | 1,88 | 1,90 | 1,86 | 1,87 | -1,68% | 40.179,00 |
| 27.02.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 1,60% | 71.638,00 |