1,850€
-0,51%
Echtzeit-Aktienkurs Qingdao Haier Co.
Bid:
Ask:
Aktienkurse zur Qingdao Haier Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,87 | 1,87 | 1,83 | 1,85 | -0,73% | - |
| 31.03.2025 | 1,86 | 1,87 | 1,85 | 1,86 | -0,59% | 28.871,00 |
| 28.03.2025 | 1,88 | 1,89 | 1,87 | 1,87 | -1,84% | 68.275,00 |
| 27.03.2025 | 1,89 | 1,91 | 1,88 | 1,91 | 0,79% | 440.735,00 |
| 26.03.2025 | 1,89 | 1,89 | 1,87 | 1,89 | 0,00% | 19.659,00 |
| 25.03.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 0,00% | 102.778,00 |
| 24.03.2025 | 1,89 | 1,89 | 1,87 | 1,89 | 0,05% | 39.139,00 |
| 21.03.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,37% | 11.046,00 |
| 20.03.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -1,00% | 81.862,00 |
| 19.03.2025 | 1,91 | 1,93 | 1,90 | 1,90 | 0,05% | 72.572,00 |
| 18.03.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -1,04% | 144.697,00 |
| 17.03.2025 | 1,91 | 1,93 | 1,88 | 1,92 | 0,63% | 75.846,00 |
| 14.03.2025 | 1,87 | 1,92 | 1,86 | 1,91 | 2,03% | 112.777,00 |
| 13.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,27% | 19.498,00 |
| 12.03.2025 | 1,90 | 1,90 | 1,85 | 1,87 | -1,06% | 26.017,00 |
| 11.03.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 1,06% | 35.818,00 |
| 10.03.2025 | 1,87 | 1,90 | 1,87 | 1,87 | -1,83% | 30.854,00 |
| 07.03.2025 | 1,88 | 1,90 | 1,86 | 1,90 | 1,06% | 117.865,00 |
| 06.03.2025 | 1,88 | 1,90 | 1,88 | 1,88 | -0,06% | 77.033,00 |
| 05.03.2025 | 1,89 | 1,91 | 1,88 | 1,88 | -0,75% | 57.285,00 |
| 04.03.2025 | 1,86 | 1,90 | 1,86 | 1,90 | -0,34% | 22.252,00 |
| 03.03.2025 | 1,89 | 1,90 | 1,87 | 1,90 | 0,46% | 145.798,00 |
| 28.02.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 0,67% | 45.976,00 |
| 27.02.2025 | 1,88 | 1,91 | 1,88 | 1,88 | -0,09% | 72.693,00 |
| 26.02.2025 | 1,86 | 1,90 | 1,86 | 1,88 | 0,92% | 30.563,00 |
| 25.02.2025 | 1,89 | 1,89 | 1,86 | 1,86 | -1,54% | 36.980,00 |
| 24.02.2025 | 1,90 | 1,90 | 1,88 | 1,89 | 0,21% | 33.468,00 |
| 21.02.2025 | 1,90 | 1,90 | 1,88 | 1,89 | -0,16% | 56.243,00 |
| 20.02.2025 | 1,91 | 1,91 | 1,87 | 1,89 | -1,15% | 42.895,00 |
| 19.02.2025 | 1,89 | 1,92 | 1,88 | 1,92 | 2,33% | 238.765,00 |
| 18.02.2025 | 1,88 | 1,89 | 1,86 | 1,87 | -0,03% | 84.445,00 |
| 17.02.2025 | 1,86 | 1,89 | 1,86 | 1,87 | 0,21% | 62.709,00 |
| 14.02.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 1,79% | 220.688,00 |
| 13.02.2025 | 1,86 | 1,87 | 1,84 | 1,84 | -1,23% | 110.365,00 |
| 12.02.2025 | 1,85 | 1,87 | 1,85 | 1,86 | 1,40% | 41.327,00 |
| 11.02.2025 | 1,85 | 1,85 | 1,81 | 1,83 | -0,12% | 30.658,00 |
| 10.02.2025 | 1,80 | 1,86 | 1,80 | 1,83 | 1,87% | 93.401,00 |
| 07.02.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -1,37% | 40.894,00 |
| 06.02.2025 | 1,82 | 1,84 | 1,81 | 1,83 | 0,33% | 25.194,00 |
| 05.02.2025 | 1,82 | 1,84 | 1,82 | 1,82 | -1,65% | 53.704,00 |
| 04.02.2025 | 1,86 | 1,86 | 1,82 | 1,85 | 2,23% | 43.594,00 |
| 03.02.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,62% | 309.845,00 |
| 31.01.2025 | 1,85 | 1,86 | 1,83 | 1,84 | -0,54% | 14.743,00 |
| 30.01.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,26% | 53.072,00 |
| 29.01.2025 | 1,84 | 1,85 | 1,82 | 1,85 | 0,27% | 50.933,00 |
| 28.01.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 0,83% | 15.140,00 |
| 27.01.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -0,54% | 30.516,00 |
| 24.01.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 0,60% | 67.614,00 |
| 23.01.2025 | 1,82 | 1,84 | 1,78 | 1,82 | 2,47% | 469.633,00 |
| 22.01.2025 | 1,81 | 1,81 | 1,77 | 1,78 | -0,03% | 101.067,00 |
| 21.01.2025 | 1,82 | 1,85 | 1,77 | 1,78 | -1,21% | 59.437,00 |
| 20.01.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -0,97% | 41.365,00 |
| 17.01.2025 | 1,81 | 1,87 | 1,80 | 1,82 | 1,30% | 94.120,00 |
| 16.01.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 0,20% | 66.277,00 |
| 15.01.2025 | 1,81 | 1,81 | 1,78 | 1,79 | -1,32% | 122.299,00 |
| 14.01.2025 | 1,78 | 1,82 | 1,77 | 1,82 | 2,66% | 74.450,00 |
| 13.01.2025 | 1,78 | 1,79 | 1,77 | 1,77 | -0,62% | 14.651,00 |
| 10.01.2025 | 1,80 | 1,87 | 1,78 | 1,78 | -2,90% | 171.135,00 |
| 09.01.2025 | 1,82 | 1,84 | 1,81 | 1,83 | 0,78% | 69.471,00 |
| 08.01.2025 | 1,83 | 1,84 | 1,80 | 1,82 | 0,54% | 179.677,00 |
| 07.01.2025 | 1,84 | 1,84 | 1,77 | 1,81 | -1,08% | 129.157,00 |
| 06.01.2025 | 1,84 | 1,84 | 1,83 | 1,83 | 1,67% | 48.934,00 |
| 03.01.2025 | 1,82 | 1,84 | 1,80 | 1,80 | -1,37% | 64.043,00 |
| 02.01.2025 | 1,83 | 1,85 | 1,81 | 1,83 | 2,99% | 60.365,00 |
| 30.12.2024 | 1,80 | 1,84 | 1,77 | 1,77 | -3,17% | 62.365,00 |
| 27.12.2024 | 1,81 | 1,85 | 1,80 | 1,83 | 1,10% | 190.704,00 |
| 23.12.2024 | 1,81 | 1,82 | 1,78 | 1,81 | 0,06% | 138.407,00 |
| 20.12.2024 | 1,81 | 1,81 | 1,77 | 1,81 | -0,02% | 51.106,00 |
| 19.12.2024 | 1,79 | 1,81 | 1,77 | 1,81 | 1,73% | 144.474,00 |
| 18.12.2024 | 1,78 | 1,79 | 1,76 | 1,78 | -0,63% | 89.273,00 |
| 17.12.2024 | 1,79 | 1,79 | 1,77 | 1,79 | 0,55% | 56.529,00 |
| 16.12.2024 | 1,78 | 1,79 | 1,77 | 1,78 | -0,28% | 80.797,00 |
| 13.12.2024 | 1,76 | 1,79 | 1,76 | 1,79 | 1,22% | 75.535,00 |
| 12.12.2024 | 1,79 | 1,79 | 1,75 | 1,76 | -0,94% | 74.960,00 |
| 11.12.2024 | 1,76 | 1,79 | 1,72 | 1,78 | 0,00% | 172.447,00 |
| 10.12.2024 | 1,78 | 1,79 | 1,76 | 1,78 | 0,52% | 474.384,00 |
| 09.12.2024 | 1,73 | 1,78 | 1,72 | 1,77 | 2,73% | 196.333,00 |
| 06.12.2024 | 1,71 | 1,73 | 1,69 | 1,72 | 0,82% | 141.154,00 |
| 05.12.2024 | 1,69 | 1,71 | 1,66 | 1,71 | 3,61% | 155.435,00 |
| 04.12.2024 | 1,69 | 1,74 | 1,65 | 1,65 | 0,63% | 177.539,00 |
| 03.12.2024 | 1,73 | 1,74 | 1,55 | 1,64 | -4,73% | 640.197,00 |
| 02.12.2024 | 1,77 | 1,77 | 1,70 | 1,72 | -1,91% | 56.680,00 |
| 29.11.2024 | 1,74 | 1,78 | 1,74 | 1,76 | 3,20% | 54.281,00 |
| 28.11.2024 | 1,74 | 1,76 | 1,70 | 1,70 | -2,71% | 13.255,00 |
| 27.11.2024 | 1,76 | 1,76 | 1,73 | 1,75 | 0,05% | 23.420,00 |
| 26.11.2024 | 1,73 | 1,78 | 1,73 | 1,75 | -0,15% | 23.370,00 |
| 25.11.2024 | 1,76 | 1,78 | 1,75 | 1,75 | -0,52% | 19.416,00 |
| 22.11.2024 | 1,78 | 1,78 | 1,75 | 1,76 | -1,42% | 69.207,00 |
| 21.11.2024 | 1,76 | 1,79 | 1,75 | 1,78 | 1,47% | - |
| 20.11.2024 | 1,72 | 1,77 | 1,72 | 1,76 | -1,15% | 21.756,00 |
| 19.11.2024 | 1,78 | 1,78 | 1,75 | 1,78 | 0,16% | 23.703,00 |
| 18.11.2024 | 1,74 | 1,78 | 1,72 | 1,78 | 0,00% | 195.043,00 |
| 15.11.2024 | 1,78 | 1,78 | 1,76 | 1,78 | 0,59% | 8.962,00 |
| 14.11.2024 | 1,78 | 1,78 | 1,76 | 1,77 | -0,74% | 62.012,00 |
| 13.11.2024 | 1,75 | 1,80 | 1,74 | 1,78 | 0,67% | 350.902,00 |
| 12.11.2024 | 1,70 | 1,77 | 1,70 | 1,77 | 3,94% | 488.309,00 |
| 11.11.2024 | 1,69 | 1,74 | 1,65 | 1,70 | 1,55% | 184.510,00 |
| 08.11.2024 | 1,75 | 1,75 | 1,67 | 1,67 | -2,67% | 44.301,00 |
| 07.11.2024 | 1,70 | 1,74 | 1,69 | 1,72 | -0,56% | 82.439,00 |
| 06.11.2024 | 1,60 | 1,73 | 1,57 | 1,73 | -0,62% | 231.256,00 |