38,900€
-0,26%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 39,10 | 39,10 | 38,90 | 39,00 | 2,09% | - |
| 22.05.2026 | 39,20 | 39,20 | 38,20 | 38,20 | -2,30% | 2.070,00 |
| 21.05.2026 | 39,50 | 39,70 | 38,70 | 39,10 | -0,26% | - |
| 19.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 1,00 |
| 18.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 1.218,00 |
| 15.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 1,00 |
| 14.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,75% | 2.046,00 |
| 13.05.2026 | 41,00 | 41,90 | 39,90 | 40,10 | -2,67% | - |
| 12.05.2026 | 40,00 | 41,20 | 39,90 | 41,20 | 4,04% | - |
| 11.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | 2,00 |
| 08.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -2,66% | 33,00 |
| 07.05.2026 | 41,60 | 41,70 | 41,30 | 41,30 | -1,20% | - |
| 06.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,72% | 500,00 |
| 05.05.2026 | 41,10 | 41,70 | 41,00 | 41,50 | 0,73% | - |
| 04.05.2026 | 42,30 | 42,90 | 41,10 | 41,20 | -6,36% | - |
| 30.04.2026 | 44,90 | 45,10 | 42,70 | 44,00 | -1,35% | - |
| 29.04.2026 | 44,20 | 45,60 | 44,20 | 44,60 | 2,53% | 1.300,00 |
| 28.04.2026 | 42,00 | 43,50 | 41,70 | 43,50 | 3,08% | - |
| 27.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -6,01% | 25,00 |
| 24.04.2026 | 44,90 | 44,90 | 44,80 | 44,90 | 0,90% | - |
| 23.04.2026 | 44,40 | 44,70 | 43,80 | 44,50 | 1,14% | - |
| 22.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -6,78% | 2.091,00 |
| 21.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | 65,00 |
| 20.04.2026 | 47,00 | 47,70 | 46,90 | 47,60 | 4,39% | - |
| 17.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,94% | 20,00 |
| 16.04.2026 | 45,70 | 46,60 | 45,30 | 46,50 | 4,26% | - |
| 15.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,68% | 30,00 |
| 14.04.2026 | 45,00 | 45,40 | 44,30 | 44,30 | -0,67% | - |
| 13.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,11% | - |
| 10.04.2026 | 45,90 | 46,30 | 44,80 | 45,10 | -1,74% | - |
| 09.04.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -0,22% | - |
| 08.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | 20,00 |
| 07.04.2026 | 45,00 | 45,20 | 43,80 | 44,60 | -1,76% | - |
| 02.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 2,02% | 50,00 |
| 01.04.2026 | 43,70 | 44,50 | 43,50 | 44,50 | 2,30% | - |
| 31.03.2026 | 42,80 | 43,70 | 42,40 | 43,50 | 3,08% | - |
| 30.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,17% | 15,00 |
| 27.03.2026 | 43,60 | 43,60 | 42,50 | 42,70 | -0,47% | - |
| 26.03.2026 | 42,20 | 43,00 | 42,00 | 42,90 | 0,94% | - |
| 25.03.2026 | 43,90 | 43,90 | 42,00 | 42,50 | -2,52% | - |
| 24.03.2026 | 43,30 | 43,90 | 43,10 | 43,60 | 4,81% | - |
| 23.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -6,31% | 30,00 |
| 20.03.2026 | 43,70 | 44,90 | 43,50 | 44,40 | 2,30% | - |
| 19.03.2026 | 44,40 | 44,40 | 43,40 | 43,40 | -1,81% | 189,00 |
| 18.03.2026 | 46,30 | 46,70 | 43,80 | 44,20 | -2,21% | - |
| 17.03.2026 | 45,10 | 45,70 | 44,30 | 45,20 | 0,67% | - |
| 16.03.2026 | 44,90 | 45,30 | 44,90 | 44,90 | 1,58% | - |
| 13.03.2026 | 44,40 | 44,90 | 44,00 | 44,20 | -0,67% | - |
| 12.03.2026 | 45,10 | 45,50 | 44,00 | 44,50 | -0,45% | - |
| 11.03.2026 | 45,30 | 45,50 | 43,90 | 44,70 | -1,54% | - |
| 10.03.2026 | 45,40 | 46,00 | 44,60 | 45,40 | 2,48% | - |
| 09.03.2026 | 43,60 | 44,50 | 43,00 | 44,30 | 0,00% | - |
| 06.03.2026 | 44,50 | 45,20 | 44,10 | 44,30 | 0,23% | - |
| 05.03.2026 | 45,20 | 45,40 | 43,90 | 44,20 | -1,56% | - |
| 04.03.2026 | 45,00 | 46,20 | 44,80 | 44,90 | -2,81% | - |
| 03.03.2026 | 46,40 | 46,40 | 46,00 | 46,20 | 0,00% | - |
| 02.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | 20,00 |
| 27.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,91% | 10,00 |
| 26.02.2026 | 46,40 | 48,00 | 45,40 | 47,10 | 1,73% | - |
| 25.02.2026 | 46,30 | 46,90 | 46,00 | 46,30 | 0,00% | - |
| 24.02.2026 | 46,10 | 46,80 | 45,80 | 46,30 | 2,43% | - |
| 23.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 300,00 |
| 20.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | 155,00 |
| 19.02.2026 | 45,20 | 46,00 | 45,00 | 45,80 | 1,10% | - |
| 18.02.2026 | 45,60 | 46,20 | 45,20 | 45,30 | -0,66% | - |
| 17.02.2026 | 43,90 | 45,80 | 43,90 | 45,60 | 3,17% | - |
| 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 | -0,49% | - |
| 29.01.2026 | 41,00 | 41,80 | 40,80 | 40,90 | -1,21% | - |
| 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 | 0,48% | - |
| 26.01.2026 | 42,40 | 42,50 | 41,90 | 42,10 | -1,41% | - |
| 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 | -2,35% | - |
| 19.01.2026 | 42,40 | 42,50 | 42,20 | 42,50 | 0,47% | - |
| 16.01.2026 | 41,70 | 42,30 | 41,60 | 42,30 | 1,93% | - |
| 15.01.2026 | 42,50 | 42,70 | 41,30 | 41,50 | -1,89% | - |
| 14.01.2026 | 41,90 | 42,60 | 41,60 | 42,30 | -2,98% | - |
| 13.01.2026 | 43,20 | 43,60 | 43,20 | 43,60 | 0,93% | 421,00 |
| 12.01.2026 | 42,90 | 43,30 | 42,50 | 43,20 | 0,00% | - |
| 09.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,14% | 90,00 |
| 08.01.2026 | 42,50 | 43,90 | 42,40 | 43,70 | 2,34% | - |
| 07.01.2026 | 43,40 | 43,60 | 42,50 | 42,70 | -2,06% | - |
| 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 | 0,73% | 1.415,00 |
| 30.12.2025 | 41,00 | 41,10 | 40,90 | 40,90 | 0,74% | - |
| 29.12.2025 | 41,20 | 41,20 | 40,60 | 40,60 | -1,46% | 8,00 |