33,700€
1,51%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 33,40 | 33,80 | 33,00 | 33,60 | 1,20% | - |
| 15.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | 60,00 |
| 14.05.2025 | 34,20 | 34,40 | 33,60 | 33,70 | -0,30% | - |
| 13.05.2025 | 33,80 | 34,30 | 32,80 | 33,80 | -2,87% | - |
| 12.05.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 4,19% | 68,00 |
| 09.05.2025 | 32,40 | 33,80 | 32,40 | 33,40 | 1,83% | - |
| 08.05.2025 | 31,80 | 32,90 | 31,50 | 32,80 | 4,13% | - |
| 07.05.2025 | 32,20 | 32,20 | 31,00 | 31,50 | -1,56% | - |
| 06.05.2025 | 32,10 | 32,60 | 31,80 | 32,00 | 1,91% | - |
| 05.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 7,00 |
| 02.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | 400,00 |
| 30.04.2025 | 31,00 | 31,00 | 30,00 | 30,20 | 0,67% | - |
| 29.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 978,00 |
| 28.04.2025 | 29,80 | 30,00 | 29,60 | 29,90 | 1,01% | - |
| 25.04.2025 | 30,70 | 30,70 | 28,90 | 29,60 | -1,99% | - |
| 24.04.2025 | 31,20 | 31,60 | 30,20 | 30,20 | -3,21% | - |
| 23.04.2025 | 31,40 | 32,00 | 30,80 | 31,20 | 4,00% | - |
| 22.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 8,00 |
| 17.04.2025 | 32,50 | 32,50 | 30,20 | 30,40 | -1,30% | - |
| 16.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 257,00 |
| 15.04.2025 | 30,40 | 31,00 | 30,10 | 31,00 | 4,03% | - |
| 14.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 20,00 |
| 11.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 20,00 |
| 10.04.2025 | 29,50 | 29,50 | 27,80 | 28,40 | 2,16% | - |
| 09.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -9,15% | 150,00 |
| 08.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 7,75% | 25,00 |
| 07.04.2025 | 29,20 | 29,20 | 28,40 | 28,40 | -6,58% | 117,00 |
| 04.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -8,98% | 2,00 |
| 03.04.2025 | 32,40 | 33,40 | 32,40 | 33,40 | -4,02% | 241,00 |
| 02.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 492,00 |
| 01.04.2025 | 34,50 | 35,30 | 34,20 | 34,40 | 0,58% | - |
| 31.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | 38,00 |
| 28.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | 15,00 |
| 27.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 3,12% | 40,00 |
| 26.03.2025 | 35,60 | 35,80 | 35,20 | 35,30 | 2,02% | - |
| 25.03.2025 | 35,00 | 35,10 | 34,60 | 34,60 | -1,14% | - |
| 24.03.2025 | 35,00 | 35,40 | 34,40 | 35,00 | 1,16% | - |
| 21.03.2025 | 34,90 | 35,40 | 34,40 | 34,60 | -0,29% | - |
| 20.03.2025 | 33,70 | 35,90 | 30,20 | 34,70 | -1,98% | - |
| 19.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 44,00 |
| 18.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,86% | 120,00 |
| 17.03.2025 | 34,10 | 35,00 | 33,90 | 34,90 | 3,25% | - |
| 14.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,11% | 195,00 |
| 13.03.2025 | 33,20 | 33,80 | 32,50 | 33,10 | -1,49% | - |
| 12.03.2025 | 33,90 | 34,30 | 33,50 | 33,60 | 0,00% | - |
| 11.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,47% | 300,00 |
| 10.03.2025 | 34,40 | 34,40 | 33,30 | 34,10 | -1,45% | - |
| 07.03.2025 | 34,40 | 34,80 | 34,10 | 34,60 | 0,58% | - |
| 06.03.2025 | 34,70 | 35,20 | 34,20 | 34,40 | -1,15% | - |
| 05.03.2025 | 34,80 | 35,00 | 34,10 | 34,80 | 1,16% | - |
| 04.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 4,00 |
| 03.03.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 2,03% | 131,00 |
| 28.02.2025 | 33,90 | 35,00 | 33,70 | 34,50 | -2,54% | - |
| 27.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 324,00 |
| 26.02.2025 | 35,40 | 36,10 | 35,00 | 35,20 | 3,53% | - |
| 25.02.2025 | 34,20 | 34,40 | 33,60 | 34,00 | -1,16% | - |
| 24.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,86% | 400,00 |
| 21.02.2025 | 35,70 | 35,80 | 34,40 | 34,70 | -2,53% | - |
| 20.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | 25,00 |
| 19.02.2025 | 35,50 | 37,40 | 35,30 | 36,10 | 2,85% | - |
| 18.02.2025 | 34,30 | 35,50 | 33,90 | 35,10 | 0,86% | - |
| 17.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 6,10% | 24,00 |
| 14.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 40,00 |
| 13.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 13,00 |
| 12.02.2025 | 31,80 | 32,60 | 31,60 | 32,20 | 1,26% | - |
| 11.02.2025 | 31,50 | 32,20 | 31,30 | 31,80 | -0,62% | - |
| 10.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 67,00 |
| 07.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,97% | 15,00 |
| 06.02.2025 | 29,50 | 30,40 | 29,50 | 30,30 | 1,00% | - |
| 05.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 313,00 |
| 04.02.2025 | 31,20 | 32,00 | 30,80 | 30,80 | -0,65% | - |
| 03.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -5,49% | 300,00 |
| 31.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 90,00 |
| 30.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 5,23% | 2,00 |
| 29.01.2025 | 31,60 | 31,90 | 30,60 | 30,60 | -2,55% | - |
| 28.01.2025 | 31,30 | 31,70 | 30,80 | 31,40 | 0,00% | - |
| 27.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 15,00 |
| 24.01.2025 | 30,80 | 31,50 | 30,40 | 31,00 | 1,31% | - |
| 23.01.2025 | 30,70 | 30,80 | 30,20 | 30,60 | -0,65% | - |
| 22.01.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 0,00% | - |
| 21.01.2025 | 30,70 | 31,10 | 30,20 | 30,80 | 0,33% | - |
| 20.01.2025 | 30,80 | 30,90 | 30,60 | 30,70 | -0,32% | - |
| 17.01.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | 154,00 |
| 16.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 1.790,00 |
| 15.01.2025 | 30,50 | 31,00 | 30,10 | 30,60 | 0,00% | - |
| 14.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 313,00 |
| 13.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 2,00 |
| 10.01.2025 | 30,50 | 30,80 | 29,80 | 29,90 | -3,55% | - |
| 09.01.2025 | 31,10 | 31,20 | 31,00 | 31,00 | -0,64% | - |
| 08.01.2025 | 29,50 | 31,20 | 29,50 | 31,20 | 3,31% | - |
| 07.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 187,00 |
| 06.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | 52,00 |
| 03.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 230,00 |
| 02.01.2025 | 31,30 | 32,10 | 31,10 | 31,60 | 0,64% | - |
| 30.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 15,00 |
| 27.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,93% | 3,00 |
| 23.12.2024 | 32,30 | 32,40 | 31,40 | 32,30 | 0,62% | - |
| 20.12.2024 | 31,80 | 32,20 | 31,40 | 32,10 | 0,00% | - |
| 19.12.2024 | 31,60 | 32,20 | 31,60 | 32,10 | 1,26% | - |
| 18.12.2024 | 32,20 | 32,40 | 31,60 | 31,70 | -1,55% | - |