44,200€
-0,45%
Echtzeit-Aktienkurs H World Group Limited
Bid:
Ask:
Aktienkurse zur H World Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,30 | 44,50 | 44,20 | 44,20 | -0,45% | - |
| 13.02.2026 | 44,90 | 45,00 | 43,80 | 44,40 | -1,33% | - |
| 12.02.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,58% | 50,00 |
| 11.02.2026 | 43,60 | 44,60 | 42,00 | 44,30 | 0,68% | - |
| 10.02.2026 | 45,00 | 45,00 | 44,00 | 44,00 | -0,45% | 1.273,00 |
| 09.02.2026 | 43,90 | 44,30 | 43,30 | 44,20 | 2,79% | - |
| 06.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 250,00 |
| 05.02.2026 | 41,40 | 42,60 | 41,40 | 42,60 | 4,93% | 1.756,00 |
| 04.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 36,00 |
| 03.02.2026 | 40,10 | 40,70 | 39,90 | 40,20 | 1,52% | - |
| 02.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,70% | 25,00 |
| 30.01.2026 | 40,80 | 41,10 | 40,50 | 40,70 | -1,69% | - |
| 28.01.2026 | 42,00 | 42,00 | 41,40 | 41,40 | -2,13% | 36,00 |
| 27.01.2026 | 42,50 | 42,50 | 42,30 | 42,30 | -0,94% | - |
| 23.01.2026 | 42,60 | 43,00 | 42,40 | 42,70 | -0,23% | - |
| 22.01.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 1,18% | 201,00 |
| 21.01.2026 | 41,70 | 42,80 | 41,70 | 42,30 | 1,93% | - |
| 20.01.2026 | 42,80 | 42,80 | 41,30 | 41,50 | -4,82% | - |
| 13.01.2026 | 43,20 | 43,60 | 43,20 | 43,60 | 0,93% | 421,00 |
| 09.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | 90,00 |
| 06.01.2026 | 41,80 | 43,60 | 41,80 | 43,60 | 5,57% | 78,00 |
| 05.01.2026 | 40,60 | 41,50 | 39,70 | 41,30 | 0,24% | - |
| 02.01.2026 | 41,20 | 41,20 | 40,80 | 41,20 | 1,48% | 1.415,00 |
| 29.12.2025 | 41,20 | 41,20 | 40,60 | 40,60 | -1,46% | 8,00 |
| 23.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | 7,00 |
| 22.12.2025 | 42,10 | 42,30 | 41,30 | 41,40 | 1,47% | - |
| 18.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | 50,00 |
| 17.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 3,00 |
| 15.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 50,00 |
| 12.12.2025 | 40,20 | 41,00 | 40,20 | 41,00 | -0,49% | 1.388,00 |
| 11.12.2025 | 41,20 | 41,30 | 40,90 | 41,20 | 1,98% | - |
| 04.12.2025 | 40,60 | 40,80 | 40,30 | 40,40 | -0,25% | - |
| 03.12.2025 | 40,60 | 40,70 | 39,90 | 40,50 | 0,50% | - |
| 02.12.2025 | 40,30 | 40,90 | 40,00 | 40,30 | -0,25% | - |
| 01.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 28.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 100,00 |
| 26.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,75% | 12,00 |
| 25.11.2025 | 39,30 | 40,30 | 38,80 | 39,90 | 2,57% | - |
| 24.11.2025 | 38,40 | 39,10 | 37,90 | 38,90 | 4,57% | - |
| 21.11.2025 | 36,80 | 37,40 | 36,80 | 37,20 | -3,63% | 3.887,00 |
| 20.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,78% | 253,00 |
| 19.11.2025 | 38,30 | 39,10 | 37,80 | 38,30 | 0,79% | - |
| 18.11.2025 | 37,40 | 38,20 | 37,40 | 38,00 | -1,55% | 626,00 |
| 17.11.2025 | 39,20 | 39,20 | 38,60 | 38,60 | 1,58% | 111,00 |
| 14.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 5,00 |
| 13.11.2025 | 39,20 | 39,20 | 38,40 | 38,40 | -1,54% | 165,00 |
| 12.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | 10,00 |
| 11.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 24,00 |
| 10.11.2025 | 36,30 | 38,50 | 36,30 | 38,20 | 9,77% | - |
| 07.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 1.540,00 |
| 06.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,28% | 28,00 |
| 05.11.2025 | 34,80 | 35,40 | 34,70 | 35,30 | 3,82% | - |
| 03.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 244,00 |
| 31.10.2025 | 33,40 | 33,60 | 33,20 | 33,60 | 1,82% | - |
| 29.10.2025 | 32,90 | 33,30 | 32,70 | 33,00 | 0,00% | - |
| 28.10.2025 | 33,30 | 33,30 | 32,80 | 33,00 | -2,37% | - |
| 27.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 10,00 |
| 23.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 2,00 |
| 22.10.2025 | 33,00 | 33,40 | 32,80 | 33,00 | 0,00% | - |
| 21.10.2025 | 33,30 | 33,40 | 32,90 | 33,00 | 0,00% | - |
| 20.10.2025 | 32,80 | 33,10 | 32,50 | 33,00 | 5,10% | - |
| 17.10.2025 | 31,60 | 32,20 | 31,20 | 31,40 | -1,26% | - |
| 16.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 13,00 |
| 15.10.2025 | 32,10 | 32,30 | 32,00 | 32,20 | -1,83% | - |
| 13.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | 25,00 |
| 10.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | 7,00 |
| 09.10.2025 | 32,90 | 33,30 | 32,50 | 32,60 | 0,00% | - |
| 08.10.2025 | 33,00 | 33,40 | 32,50 | 32,60 | 0,00% | - |
| 07.10.2025 | 32,80 | 33,00 | 32,40 | 32,60 | -0,61% | - |
| 06.10.2025 | 32,20 | 32,80 | 32,20 | 32,80 | -2,96% | 472,00 |
| 01.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 22,00 |
| 30.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 30,00 |
| 29.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 19,00 |
| 26.09.2025 | 33,60 | 33,60 | 33,10 | 33,60 | -1,18% | - |
| 25.09.2025 | 33,60 | 34,10 | 33,60 | 34,00 | -0,29% | - |
| 24.09.2025 | 32,90 | 34,30 | 32,80 | 34,10 | 3,33% | - |
| 23.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 16,00 |
| 22.09.2025 | 33,00 | 33,20 | 32,30 | 33,00 | 1,23% | - |
| 19.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 17,00 |
| 18.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 40,00 |
| 17.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | 10,00 |
| 16.09.2025 | 31,70 | 31,90 | 30,70 | 31,30 | -0,32% | - |
| 15.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | 5,00 |
| 12.09.2025 | 31,50 | 31,80 | 31,10 | 31,70 | 0,32% | - |
| 11.09.2025 | 31,70 | 32,40 | 31,40 | 31,60 | 0,00% | 650,00 |
| 10.09.2025 | 32,00 | 32,20 | 31,20 | 31,60 | 0,00% | - |
| 09.09.2025 | 31,90 | 32,30 | 31,40 | 31,60 | -1,86% | - |
| 08.09.2025 | 32,20 | 32,50 | 32,00 | 32,20 | 0,63% | - |
| 05.09.2025 | 31,60 | 32,10 | 31,50 | 32,00 | 1,27% | - |
| 04.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 2,00 |
| 03.09.2025 | 31,10 | 31,80 | 30,80 | 31,40 | -0,63% | - |
| 02.09.2025 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | 821,00 |
| 01.09.2025 | 31,30 | 31,60 | 31,30 | 31,60 | -1,25% | - |
| 29.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 143,00 |
| 28.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 700,00 |
| 27.08.2025 | 30,90 | 31,60 | 30,40 | 30,60 | -2,55% | - |
| 26.08.2025 | 31,00 | 31,40 | 30,60 | 31,40 | 2,28% | - |
| 25.08.2025 | 30,90 | 31,30 | 30,60 | 30,70 | -0,97% | - |
| 22.08.2025 | 31,20 | 31,70 | 30,80 | 31,00 | 0,00% | - |
| 21.08.2025 | 30,40 | 31,40 | 30,40 | 31,00 | 3,33% | - |