1,746€
-0,82%
Echtzeit-Aktienkurs HAIER SMART HOME CO.D YC1
Bid:
Ask:
Aktienkurse zur HAIER SMART HOME CO.D YC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 1,73 | 1,76 | 1,73 | 1,74 | -1,36% | 109.238,00 |
| 30.10.2024 | 1,78 | 1,78 | 1,74 | 1,76 | -0,44% | 87.450,00 |
| 29.10.2024 | 1,77 | 1,77 | 1,73 | 1,77 | 0,17% | 143.073,00 |
| 28.10.2024 | 1,77 | 1,78 | 1,73 | 1,77 | 0,97% | 42.903,00 |
| 25.10.2024 | 1,81 | 1,81 | 1,74 | 1,75 | -1,05% | 24.887,00 |
| 24.10.2024 | 1,79 | 1,79 | 1,76 | 1,77 | -0,80% | 77.522,00 |
| 23.10.2024 | 1,80 | 1,80 | 1,72 | 1,78 | -0,10% | 120.106,00 |
| 22.10.2024 | 1,80 | 1,80 | 1,78 | 1,78 | 0,28% | 60.694,00 |
| 21.10.2024 | 1,78 | 1,81 | 1,78 | 1,78 | -1,13% | 48.855,00 |
| 18.10.2024 | 1,76 | 1,80 | 1,76 | 1,80 | 2,25% | 51.634,00 |
| 17.10.2024 | 1,75 | 1,77 | 1,73 | 1,76 | -0,51% | 61.091,00 |
| 16.10.2024 | 1,81 | 1,81 | 1,73 | 1,77 | -2,27% | 87.161,00 |
| 15.10.2024 | 1,80 | 1,82 | 1,78 | 1,81 | -0,10% | - |
| 14.10.2024 | 1,82 | 1,83 | 1,71 | 1,81 | -1,07% | 78.815,00 |
| 11.10.2024 | 1,71 | 1,83 | 1,70 | 1,83 | 1,13% | 106.053,00 |
| 10.10.2024 | 1,82 | 1,82 | 1,80 | 1,81 | -0,01% | 119.246,00 |
| 09.10.2024 | 1,84 | 1,84 | 1,80 | 1,81 | 0,00% | 84.329,00 |
| 08.10.2024 | 1,84 | 1,84 | 1,79 | 1,81 | -3,01% | 180.743,00 |
| 07.10.2024 | 1,87 | 1,88 | 1,86 | 1,87 | 0,38% | 90.701,00 |
| 04.10.2024 | 1,84 | 1,87 | 1,84 | 1,86 | 1,85% | 168.781,00 |
| 03.10.2024 | 1,88 | 1,88 | 1,83 | 1,83 | -3,89% | 118.918,00 |
| 02.10.2024 | 1,80 | 1,90 | 1,80 | 1,90 | 6,21% | 1.177.348,00 |
| 01.10.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -1,76% | 95.349,00 |
| 30.09.2024 | 1,80 | 1,83 | 1,80 | 1,82 | 3,64% | 430.050,00 |
| 27.09.2024 | 1,77 | 1,81 | 1,76 | 1,76 | 0,34% | 921.218,00 |
| 26.09.2024 | 1,65 | 1,75 | 1,65 | 1,75 | 5,87% | 926.294,00 |
| 25.09.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,17% | 148.511,00 |
| 24.09.2024 | 1,60 | 1,66 | 1,59 | 1,65 | 3,14% | 530.689,00 |
| 23.09.2024 | 1,60 | 1,60 | 1,57 | 1,60 | 1,14% | 244.868,00 |
| 20.09.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 0,76% | 137.419,00 |
| 19.09.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 3,64% | 267.475,00 |
| 18.09.2024 | 1,47 | 1,52 | 1,47 | 1,51 | 2,37% | 130.311,00 |
| 17.09.2024 | 1,48 | 1,48 | 1,47 | 1,48 | -0,68% | 193.867,00 |
| 16.09.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,34% | 174.868,00 |
| 13.09.2024 | 1,44 | 1,50 | 1,44 | 1,49 | 1,30% | 917.383,00 |
| 12.09.2024 | 1,47 | 1,50 | 1,45 | 1,47 | 1,03% | 969.665,00 |
| 11.09.2024 | 1,44 | 1,49 | 1,44 | 1,45 | 0,07% | 563.277,00 |
| 10.09.2024 | 1,45 | 1,49 | 1,44 | 1,45 | -0,55% | 733.137,00 |
| 09.09.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -2,28% | 581.265,00 |
| 06.09.2024 | 1,48 | 1,51 | 1,48 | 1,49 | 0,07% | 388.974,00 |
| 05.09.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,73% | 443.354,00 |
| 04.09.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 0,13% | 258.855,00 |
| 03.09.2024 | 1,52 | 1,53 | 1,50 | 1,50 | -1,45% | 574.433,00 |
| 02.09.2024 | 1,52 | 1,54 | 1,52 | 1,52 | -0,39% | 283.869,00 |
| 30.08.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,73% | 505.264,00 |
| 29.08.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -0,78% | 187.464,00 |
| 28.08.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,07% | 180.584,00 |
| 27.08.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,71% | 437.978,00 |
| 26.08.2024 | 1,56 | 1,56 | 1,53 | 1,54 | 0,33% | 96.277,00 |
| 23.08.2024 | 1,54 | 1,56 | 1,53 | 1,54 | 0,07% | 158.829,00 |
| 22.08.2024 | 1,58 | 1,58 | 1,53 | 1,54 | 0,66% | 58.597,00 |
| 21.08.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,66% | 130.465,00 |
| 20.08.2024 | 1,54 | 1,54 | 1,50 | 1,52 | -1,62% | 452.386,00 |
| 19.08.2024 | 1,54 | 1,54 | 1,52 | 1,54 | 0,33% | 96.753,00 |
| 16.08.2024 | 1,51 | 1,55 | 1,50 | 1,54 | -3,46% | 145.412,00 |
| 15.08.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,63% | 368.148,00 |
| 14.08.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -0,32% | 176.372,00 |
| 13.08.2024 | 1,56 | 1,60 | 1,55 | 1,59 | 1,73% | 121.723,00 |
| 12.08.2024 | 1,56 | 1,58 | 1,54 | 1,56 | 0,39% | 166.290,00 |
| 09.08.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -1,02% | 102.670,00 |
| 08.08.2024 | 1,55 | 1,59 | 1,55 | 1,57 | 0,77% | 129.419,00 |
| 07.08.2024 | 1,59 | 1,59 | 1,55 | 1,56 | -0,58% | 153.330,00 |
| 06.08.2024 | 1,58 | 1,60 | 1,54 | 1,57 | 2,02% | 66.549,00 |
| 05.08.2024 | 1,52 | 1,56 | 1,50 | 1,53 | -2,29% | 411.940,00 |
| 02.08.2024 | 1,57 | 1,59 | 1,55 | 1,57 | -1,26% | 178.117,00 |
| 01.08.2024 | 1,59 | 1,61 | 1,57 | 1,59 | 0,00% | 188.003,00 |
| 31.07.2024 | 1,60 | 1,60 | 1,58 | 1,59 | 0,63% | 198.327,00 |
| 30.07.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,00% | 88.823,00 |
| 29.07.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -1,25% | 204.946,00 |
| 26.07.2024 | 1,57 | 1,62 | 1,56 | 1,60 | 2,56% | 291.849,00 |
| 25.07.2024 | 1,52 | 1,56 | 1,51 | 1,56 | 2,83% | 168.956,00 |
| 24.07.2024 | 1,51 | 1,53 | 1,51 | 1,52 | -0,85% | 65.402,00 |
| 23.07.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,53% | 88.426,00 |
| 22.07.2024 | 1,52 | 1,55 | 1,52 | 1,52 | -0,46% | 268.223,00 |
| 19.07.2024 | 1,52 | 1,54 | 1,52 | 1,53 | -0,59% | 75.224,00 |
| 18.07.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 1,12% | 59.574,00 |
| 17.07.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,13% | 274.296,00 |
| 16.07.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -0,46% | 149.333,00 |
| 15.07.2024 | 1,52 | 1,53 | 1,51 | 1,53 | -0,26% | 197.000,00 |
| 12.07.2024 | 1,53 | 1,54 | 1,53 | 1,53 | 0,52% | 243.732,00 |
| 11.07.2024 | 1,54 | 1,54 | 1,52 | 1,53 | 0,13% | 346.838,00 |
| 10.07.2024 | 1,52 | 1,54 | 1,52 | 1,52 | -0,46% | 107.955,00 |
| 09.07.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,59% | 146.164,00 |
| 08.07.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,13% | 146.588,00 |
| 05.07.2024 | 1,52 | 1,54 | 1,52 | 1,52 | -0,97% | 141.640,00 |
| 04.07.2024 | 1,55 | 1,55 | 1,52 | 1,54 | -0,65% | 235.809,00 |
| 03.07.2024 | 1,55 | 1,55 | 1,54 | 1,55 | 0,39% | 104.195,00 |
| 02.07.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,77% | 259.269,00 |
| 01.07.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -1,95% | 122.125,00 |
| 28.06.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 2,72% | 88.233,00 |
| 27.06.2024 | 1,57 | 1,59 | 1,54 | 1,54 | -1,78% | 309.938,00 |
| 26.06.2024 | 1,57 | 1,59 | 1,57 | 1,57 | -0,69% | 239.479,00 |
| 25.06.2024 | 1,57 | 1,59 | 1,57 | 1,58 | -0,13% | 204.184,00 |
| 24.06.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,96% | 121.543,00 |
| 21.06.2024 | 1,56 | 1,59 | 1,56 | 1,57 | 0,45% | 126.613,00 |
| 20.06.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -0,57% | 69.371,00 |
| 19.06.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 0,58% | 74.068,00 |
| 18.06.2024 | 1,58 | 1,59 | 1,56 | 1,56 | -0,06% | 177.763,00 |
| 17.06.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -0,89% | 117.988,00 |
| 14.06.2024 | 1,63 | 1,63 | 1,58 | 1,58 | -1,19% | 130.450,00 |