1,643€
0,15%
Echtzeit-Aktienkurs Qingdao Haier Co.
Bid:
Ask:
Aktienkurse zur Qingdao Haier Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,63 | 1,67 | 1,63 | 1,64 | 0,15% | 3.900,00 |
| 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 |
| 26.02.2025 | 1,90 | 1,90 | 1,86 | 1,87 | -1,32% | 35.637,00 |
| 25.02.2025 | 1,89 | 1,90 | 1,87 | 1,90 | -1,04% | 14.280,00 |
| 24.02.2025 | 1,90 | 1,92 | 1,89 | 1,92 | 1,86% | 25.395,00 |
| 21.02.2025 | 1,86 | 1,90 | 1,86 | 1,88 | -1,36% | 25.280,00 |
| 20.02.2025 | 1,94 | 1,94 | 1,88 | 1,91 | 0,32% | 17.425,00 |
| 19.02.2025 | 1,87 | 1,91 | 1,87 | 1,90 | 0,26% | 47.192,00 |
| 18.02.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 0,26% | 32.385,00 |
| 17.02.2025 | 1,90 | 1,90 | 1,87 | 1,89 | 0,00% | 25.258,00 |
| 14.02.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 1,34% | 55.198,00 |
| 13.02.2025 | 1,85 | 1,87 | 1,84 | 1,87 | 0,81% | 95.436,00 |
| 12.02.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,43% | 33.444,00 |
| 11.02.2025 | 1,84 | 1,85 | 1,82 | 1,84 | 0,11% | 19.657,00 |
| 10.02.2025 | 1,83 | 1,84 | 1,79 | 1,84 | 0,05% | 138.093,00 |
| 07.02.2025 | 1,84 | 1,84 | 1,81 | 1,84 | 0,49% | 35.110,00 |
| 06.02.2025 | 1,82 | 1,84 | 1,82 | 1,83 | -1,08% | 23.018,00 |
| 05.02.2025 | 1,85 | 1,85 | 1,81 | 1,85 | 0,00% | 7.816,00 |
| 04.02.2025 | 1,85 | 1,85 | 1,82 | 1,85 | 1,09% | 38.878,00 |
| 03.02.2025 | 1,81 | 1,84 | 1,77 | 1,83 | -1,35% | 49.398,00 |
| 31.01.2025 | 1,85 | 1,86 | 1,83 | 1,86 | 0,27% | 8.374,00 |
| 30.01.2025 | 1,82 | 1,86 | 1,82 | 1,85 | 0,00% | 38.226,00 |
| 29.01.2025 | 1,85 | 1,85 | 1,82 | 1,85 | 0,54% | 32.489,00 |
| 28.01.2025 | 1,81 | 1,85 | 1,81 | 1,84 | 1,55% | 25.340,00 |
| 27.01.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -1,52% | 15.545,00 |
| 24.01.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 2,56% | 32.770,00 |
| 23.01.2025 | 1,81 | 1,82 | 1,78 | 1,79 | -0,88% | 43.069,00 |
| 22.01.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 0,56% | 41.393,00 |
| 21.01.2025 | 1,77 | 1,85 | 1,77 | 1,80 | -1,59% | 16.680,00 |
| 20.01.2025 | 1,85 | 1,86 | 1,81 | 1,83 | -1,14% | 6.609,00 |
| 17.01.2025 | 1,81 | 1,85 | 1,79 | 1,85 | 1,26% | 26.757,00 |
| 16.01.2025 | 1,81 | 1,83 | 1,77 | 1,83 | 1,73% | 82.319,00 |
| 15.01.2025 | 1,81 | 1,81 | 1,78 | 1,80 | 0,34% | 20.752,00 |
| 14.01.2025 | 1,79 | 1,85 | 1,78 | 1,79 | -0,56% | 80.964,00 |
| 13.01.2025 | 1,77 | 1,80 | 1,76 | 1,80 | -0,61% | 8.155,00 |
| 10.01.2025 | 1,84 | 1,85 | 1,78 | 1,81 | 1,29% | 68.444,00 |
| 09.01.2025 | 1,83 | 1,85 | 1,79 | 1,79 | -2,30% | 63.061,00 |
| 08.01.2025 | 1,82 | 1,83 | 1,80 | 1,83 | 2,81% | 20.091,00 |
| 07.01.2025 | 1,80 | 1,85 | 1,78 | 1,78 | -1,11% | 32.901,00 |
| 06.01.2025 | 1,80 | 1,85 | 1,80 | 1,80 | -1,64% | 28.034,00 |
| 03.01.2025 | 1,80 | 1,85 | 1,80 | 1,83 | 1,95% | 26.174,00 |
| 02.01.2025 | 1,83 | 1,85 | 1,80 | 1,80 | -1,16% | 99.237,00 |
| 30.12.2024 | 1,79 | 1,84 | 1,79 | 1,82 | -1,84% | 56.447,00 |
| 27.12.2024 | 1,76 | 1,85 | 1,76 | 1,85 | 2,66% | 41.927,00 |
| 23.12.2024 | 1,83 | 1,83 | 1,77 | 1,80 | 1,24% | 34.310,00 |
| 20.12.2024 | 1,77 | 1,80 | 1,77 | 1,78 | 2,36% | 23.107,00 |
| 19.12.2024 | 1,79 | 1,81 | 1,74 | 1,74 | -2,58% | 92.977,00 |
| 18.12.2024 | 1,76 | 1,79 | 1,76 | 1,79 | 0,06% | 58.113,00 |
| 17.12.2024 | 1,78 | 1,79 | 1,77 | 1,78 | 0,62% | 25.992,00 |
| 16.12.2024 | 1,76 | 1,78 | 1,76 | 1,77 | -0,62% | 86.379,00 |
| 13.12.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 1,36% | 70.063,00 |
| 12.12.2024 | 1,78 | 1,79 | 1,73 | 1,76 | -1,12% | 37.244,00 |
| 11.12.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 4,09% | 43.482,00 |
| 10.12.2024 | 1,80 | 1,80 | 1,71 | 1,71 | -3,93% | 58.821,00 |
| 09.12.2024 | 1,74 | 1,78 | 1,70 | 1,78 | 3,49% | 80.782,00 |
| 06.12.2024 | 1,74 | 1,74 | 1,71 | 1,72 | 1,18% | 28.394,00 |
| 05.12.2024 | 1,69 | 1,71 | 1,67 | 1,70 | 1,19% | 46.070,00 |
| 04.12.2024 | 1,69 | 1,70 | 1,68 | 1,68 | 0,60% | 29.477,00 |
| 03.12.2024 | 1,69 | 1,74 | 1,57 | 1,67 | -1,24% | 135.043,00 |
| 02.12.2024 | 1,73 | 1,77 | 1,69 | 1,69 | -1,97% | 46.753,00 |
| 29.11.2024 | 1,73 | 1,78 | 1,73 | 1,73 | 1,35% | 50.251,00 |