1,850€
0,04%
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 |
|---|---|---|---|---|---|---|
| 24.06.2025 | 1,85 | 1,85 | 1,82 | 1,85 | 0,02% | 22.983,00 |
| 23.06.2025 | 1,85 | 1,85 | 1,84 | 1,85 | 0,03% | 20.755,00 |
| 20.06.2025 | 1,85 | 1,85 | 1,83 | 1,85 | -0,03% | 26.721,00 |
| 19.06.2025 | 1,86 | 1,86 | 1,81 | 1,85 | 1,91% | 24.175,00 |
| 18.06.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -1,63% | 55.775,00 |
| 17.06.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 0,27% | 24.200,00 |
| 16.06.2025 | 1,87 | 1,87 | 1,81 | 1,84 | 0,00% | 22.484,00 |
| 13.06.2025 | 1,82 | 1,85 | 1,82 | 1,84 | -1,54% | 42.839,00 |
| 12.06.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 1,53% | 21.484,00 |
| 11.06.2025 | 1,86 | 1,87 | 1,84 | 1,84 | -0,60% | 90.615,00 |
| 10.06.2025 | 1,88 | 1,89 | 1,85 | 1,85 | -1,45% | 69.626,00 |
| 09.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,79% | 4.692,00 |
| 06.06.2025 | 1,90 | 1,90 | 1,85 | 1,89 | -0,27% | 59.117,00 |
| 05.06.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 0,56% | 87.439,00 |
| 04.06.2025 | 1,90 | 1,90 | 1,86 | 1,89 | -0,60% | 27.038,00 |
| 03.06.2025 | 1,85 | 1,90 | 1,81 | 1,90 | 1,67% | 98.421,00 |
| 02.06.2025 | 1,88 | 1,88 | 1,85 | 1,87 | -0,54% | 20.685,00 |
| 30.05.2025 | 1,87 | 1,88 | 1,85 | 1,88 | 0,62% | 53.682,00 |
| 29.05.2025 | 1,87 | 1,90 | 1,87 | 1,87 | 0,08% | 59.895,00 |
| 28.05.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 0,32% | 86.138,00 |
| 27.05.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 0,54% | 78.317,00 |
| 26.05.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,32% | 41.795,00 |
| 23.05.2025 | 1,85 | 1,86 | 1,83 | 1,86 | 0,65% | 5.348,00 |
| 22.05.2025 | 1,84 | 1,86 | 1,83 | 1,84 | -0,85% | 54.279,00 |
| 21.05.2025 | 1,85 | 1,86 | 1,81 | 1,86 | 0,54% | 66.664,00 |
| 20.05.2025 | 1,85 | 1,86 | 1,83 | 1,85 | 0,53% | 33.979,00 |
| 19.05.2025 | 1,86 | 1,86 | 1,82 | 1,84 | 0,00% | 18.625,00 |
| 16.05.2025 | 1,84 | 1,86 | 1,81 | 1,84 | -0,90% | 21.299,00 |
| 15.05.2025 | 1,86 | 1,86 | 1,83 | 1,86 | 0,37% | 25.670,00 |
| 14.05.2025 | 1,85 | 1,86 | 1,84 | 1,85 | 0,10% | 69.751,00 |
| 13.05.2025 | 1,86 | 1,86 | 1,81 | 1,85 | -0,08% | 66.133,00 |
| 12.05.2025 | 1,84 | 1,85 | 1,77 | 1,85 | 3,91% | 196.317,00 |
| 09.05.2025 | 1,77 | 1,82 | 1,77 | 1,78 | 4,08% | 357.424,00 |
| 08.05.2025 | 1,71 | 1,80 | 1,69 | 1,71 | 0,88% | 69.959,00 |
| 07.05.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -0,89% | 24.608,00 |
| 06.05.2025 | 1,72 | 1,73 | 1,69 | 1,71 | -0,42% | 37.802,00 |
| 05.05.2025 | 1,72 | 1,72 | 1,69 | 1,72 | -0,08% | 20.497,00 |
| 02.05.2025 | 1,78 | 1,80 | 1,69 | 1,72 | 0,94% | 93.391,00 |
| 30.04.2025 | 1,70 | 1,70 | 1,67 | 1,70 | -0,99% | 17.080,00 |
| 29.04.2025 | 1,66 | 1,72 | 1,65 | 1,72 | 5,48% | 44.860,00 |
| 28.04.2025 | 1,62 | 1,66 | 1,62 | 1,63 | 1,22% | 34.440,00 |
| 25.04.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -3,52% | 14.168,00 |
| 24.04.2025 | 1,67 | 1,67 | 1,61 | 1,67 | 1,35% | 60.490,00 |
| 23.04.2025 | 1,66 | 1,67 | 1,62 | 1,65 | 2,63% | 87.046,00 |
| 22.04.2025 | 1,63 | 1,66 | 1,59 | 1,61 | -1,21% | 142.134,00 |
| 17.04.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,61% | 8.872,00 |
| 16.04.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 0,61% | 10.154,00 |
| 15.04.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -0,29% | 52.475,00 |
| 14.04.2025 | 1,65 | 1,65 | 1,60 | 1,61 | 0,75% | 27.151,00 |
| 11.04.2025 | 1,61 | 1,61 | 1,56 | 1,60 | 0,33% | 89.478,00 |
| 10.04.2025 | 1,59 | 1,62 | 1,55 | 1,59 | 0,81% | 81.265,00 |
| 09.04.2025 | 1,60 | 1,61 | 1,57 | 1,58 | -3,26% | 104.968,00 |
| 08.04.2025 | 1,59 | 1,70 | 1,59 | 1,63 | 4,01% | 141.646,00 |
| 07.04.2025 | 1,50 | 1,64 | 1,45 | 1,57 | -3,79% | 602.263,00 |
| 04.04.2025 | 1,76 | 1,76 | 1,61 | 1,63 | -9,33% | 165.068,00 |
| 03.04.2025 | 1,80 | 1,83 | 1,77 | 1,80 | -2,17% | 68.060,00 |
| 02.04.2025 | 1,84 | 1,85 | 1,80 | 1,84 | -0,54% | 73.633,00 |
| 01.04.2025 | 1,85 | 1,86 | 1,84 | 1,85 | -0,48% | 31.664,00 |
| 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 |