48,650€
1,14%
Echtzeit-Aktienkurs Hyundai Motor Company (GDRs)
Bid:
Ask:
Aktienkurse zur Hyundai Motor Company (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 48,10 | 50,70 | 48,10 | 48,65 | 1,14% | 249,00 |
| 17.12.2024 | 47,35 | 49,15 | 46,55 | 48,10 | 1,58% | 172,00 |
| 16.12.2024 | 48,60 | 49,55 | 46,90 | 47,35 | -3,86% | 1.088,00 |
| 13.12.2024 | 50,50 | 51,30 | 49,25 | 49,25 | -1,20% | 363,00 |
| 12.12.2024 | 51,70 | 51,80 | 49,20 | 49,85 | -2,45% | 1.969,00 |
| 11.12.2024 | 50,35 | 51,60 | 49,90 | 51,10 | 1,49% | 590,00 |
| 10.12.2024 | 48,90 | 51,40 | 48,90 | 50,35 | 2,97% | 347,00 |
| 09.12.2024 | 50,40 | 50,40 | 48,25 | 48,90 | -2,98% | 382,00 |
| 06.12.2024 | 50,05 | 51,10 | 49,80 | 50,40 | 0,40% | 395,00 |
| 05.12.2024 | 50,95 | 51,30 | 49,65 | 50,20 | -1,47% | 216,00 |
| 04.12.2024 | 50,85 | 51,70 | 50,10 | 50,95 | -1,45% | 410,00 |
| 03.12.2024 | 52,90 | 53,40 | 48,75 | 51,70 | -2,27% | 618,00 |
| 02.12.2024 | 52,70 | 53,20 | 51,70 | 52,90 | 0,38% | 228,00 |
| 29.11.2024 | 53,00 | 54,00 | 52,30 | 52,70 | -1,31% | 120,00 |
| 28.11.2024 | 54,20 | 54,20 | 53,10 | 53,40 | -1,48% | 502,00 |
| 27.11.2024 | 53,80 | 55,10 | 53,20 | 54,20 | 0,74% | 778,00 |
| 26.11.2024 | 52,00 | 55,40 | 52,00 | 53,80 | 3,46% | 892,00 |
| 25.11.2024 | 52,80 | 53,40 | 51,90 | 52,00 | -1,52% | 75,00 |
| 22.11.2024 | 54,00 | 54,00 | 52,50 | 52,80 | -1,31% | 246,00 |
| 21.11.2024 | 52,60 | 53,50 | 51,90 | 53,50 | 1,71% | 185,00 |
| 20.11.2024 | 51,30 | 53,20 | 51,30 | 52,60 | 2,53% | 330,00 |
| 19.11.2024 | 52,10 | 52,60 | 51,30 | 51,30 | -1,54% | 628,00 |
| 18.11.2024 | 50,40 | 53,00 | 50,40 | 52,10 | 3,37% | 1.034,00 |
| 15.11.2024 | 48,10 | 51,10 | 48,10 | 50,40 | 4,78% | 313,00 |
| 14.11.2024 | 48,70 | 51,00 | 47,90 | 48,10 | -1,23% | 314,00 |
| 13.11.2024 | 48,90 | 50,05 | 48,60 | 48,70 | -2,60% | 136,00 |
| 12.11.2024 | 51,30 | 51,70 | 49,55 | 50,00 | -3,85% | 109,00 |
| 11.11.2024 | 50,60 | 52,50 | 50,60 | 52,00 | 2,87% | 1.104,00 |
| 08.11.2024 | 51,00 | 51,40 | 49,30 | 50,55 | -0,88% | 1.670,00 |
| 07.11.2024 | 50,00 | 52,20 | 50,00 | 51,00 | 1,90% | 1.198,00 |
| 06.11.2024 | 51,90 | 52,10 | 49,35 | 50,05 | -3,56% | 1.232,00 |
| 05.11.2024 | 53,20 | 53,20 | 51,90 | 51,90 | -2,44% | 308,00 |
| 04.11.2024 | 53,10 | 53,60 | 52,40 | 53,20 | 0,19% | 116,00 |
| 01.11.2024 | 52,30 | 53,20 | 52,10 | 53,10 | 1,14% | 214,00 |
| 31.10.2024 | 53,10 | 53,20 | 52,20 | 52,50 | -1,13% | 40,00 |
| 30.10.2024 | 53,40 | 53,60 | 52,70 | 53,10 | -0,56% | 2,00 |
| 29.10.2024 | 54,40 | 54,40 | 53,30 | 53,40 | -1,84% | 657,00 |
| 28.10.2024 | 54,20 | 54,60 | 54,00 | 54,40 | 0,37% | 499,00 |
| 25.10.2024 | 54,40 | 54,70 | 53,80 | 54,20 | 0,00% | 83,00 |
| 24.10.2024 | 56,00 | 56,00 | 54,00 | 54,20 | -4,58% | 334,00 |
| 23.10.2024 | 57,10 | 58,50 | 55,70 | 56,80 | -0,53% | 193,00 |
| 22.10.2024 | 56,40 | 57,10 | 55,80 | 57,10 | 1,24% | 1.225,00 |
| 21.10.2024 | 57,00 | 57,50 | 56,20 | 56,40 | -1,05% | 40,00 |
| 18.10.2024 | 56,90 | 57,60 | 56,50 | 57,00 | 0,18% | 18,00 |
| 17.10.2024 | 57,90 | 57,90 | 56,10 | 56,90 | -1,73% | 160,00 |
| 16.10.2024 | 58,20 | 58,50 | 57,10 | 57,90 | -0,52% | 57,00 |
| 15.10.2024 | 59,30 | 59,40 | 57,90 | 58,20 | -2,51% | 140,00 |
| 14.10.2024 | 60,50 | 60,80 | 58,90 | 59,70 | -1,32% | 151,00 |
| 11.10.2024 | 59,80 | 60,60 | 59,50 | 60,50 | 1,17% | 18,00 |
| 10.10.2024 | 59,10 | 60,40 | 58,90 | 59,80 | 1,70% | 102,00 |
| 09.10.2024 | 58,40 | 60,00 | 58,40 | 58,80 | 0,68% | 172,00 |
| 08.10.2024 | 59,20 | 59,20 | 57,80 | 58,40 | -1,35% | 160,00 |
| 07.10.2024 | 56,70 | 59,30 | 56,70 | 59,20 | 4,41% | 345,00 |
| 04.10.2024 | 56,50 | 57,10 | 55,50 | 56,70 | 0,35% | 343,00 |
| 03.10.2024 | 56,50 | 56,80 | 55,50 | 56,50 | 0,00% | 213,00 |
| 02.10.2024 | 56,30 | 58,00 | 55,30 | 56,50 | 0,36% | 348,00 |
| 01.10.2024 | 56,30 | 56,80 | 54,80 | 56,30 | 0,00% | 9,00 |
| 30.09.2024 | 59,30 | 59,30 | 54,70 | 56,30 | -5,06% | 412,00 |
| 27.09.2024 | 59,40 | 59,70 | 58,30 | 59,30 | -0,84% | 250,00 |
| 26.09.2024 | 59,50 | 60,60 | 59,40 | 59,80 | 1,36% | 33,00 |
| 25.09.2024 | 59,30 | 59,30 | 58,70 | 59,00 | 0,00% | 5,00 |
| 24.09.2024 | 59,00 | 59,70 | 58,20 | 59,00 | 0,00% | 58,00 |
| 23.09.2024 | 59,00 | 59,50 | 58,30 | 59,00 | 0,00% | 156,00 |
| 20.09.2024 | 60,10 | 60,80 | 58,80 | 59,00 | -1,83% | 37,00 |
| 19.09.2024 | 58,80 | 60,60 | 58,80 | 60,10 | 2,21% | 5,00 |
| 18.09.2024 | 59,40 | 59,90 | 58,50 | 58,80 | -1,01% | 27,00 |
| 17.09.2024 | 59,90 | 59,90 | 59,10 | 59,40 | -0,83% | 45,00 |
| 16.09.2024 | 59,90 | 60,10 | 59,10 | 59,90 | 0,84% | 120,00 |
| 13.09.2024 | 57,90 | 60,10 | 57,60 | 59,40 | 4,03% | 40,00 |
| 12.09.2024 | 55,70 | 57,40 | 55,70 | 57,10 | 2,51% | - |
| 11.09.2024 | 56,50 | 56,50 | 55,00 | 55,70 | -1,42% | 5,00 |
| 10.09.2024 | 57,80 | 58,10 | 55,50 | 56,50 | -2,25% | - |
| 09.09.2024 | 56,00 | 58,30 | 55,80 | 57,80 | 3,21% | 70,00 |
| 06.09.2024 | 56,90 | 57,10 | 55,50 | 56,00 | -1,58% | - |
| 05.09.2024 | 57,60 | 57,60 | 55,90 | 56,90 | -1,22% | 80,00 |
| 04.09.2024 | 57,80 | 57,80 | 55,40 | 57,60 | -0,35% | 2,00 |
| 03.09.2024 | 59,20 | 59,60 | 57,50 | 57,80 | -2,36% | 14,00 |
| 02.09.2024 | 61,10 | 61,20 | 58,90 | 59,20 | -3,11% | 12,00 |
| 30.08.2024 | 62,80 | 62,80 | 60,70 | 61,10 | -2,40% | 62,00 |
| 29.08.2024 | 58,10 | 62,80 | 57,50 | 62,60 | 8,49% | 927,00 |
| 28.08.2024 | 55,40 | 59,10 | 55,10 | 57,70 | 4,15% | 202,00 |
| 27.08.2024 | 55,60 | 56,80 | 55,10 | 55,40 | -0,36% | 33,00 |
| 26.08.2024 | 55,70 | 56,50 | 55,50 | 55,60 | -1,07% | 96,00 |
| 23.08.2024 | 54,80 | 56,80 | 54,80 | 56,20 | 2,55% | - |
| 22.08.2024 | 55,50 | 56,30 | 54,80 | 54,80 | -2,84% | 50,00 |
| 21.08.2024 | 56,30 | 56,60 | 55,50 | 56,40 | 0,18% | 10,00 |
| 20.08.2024 | 55,70 | 57,10 | 55,70 | 56,30 | 1,08% | 21,00 |
| 19.08.2024 | 55,60 | 56,30 | 54,80 | 55,70 | 0,18% | 22,00 |
| 16.08.2024 | 53,90 | 56,00 | 53,90 | 55,60 | 3,15% | 144,00 |
| 15.08.2024 | 55,30 | 55,30 | 53,20 | 53,90 | -2,53% | 253,00 |
| 14.08.2024 | 55,30 | 55,80 | 54,00 | 55,30 | 0,00% | 5,00 |
| 13.08.2024 | 55,20 | 56,50 | 54,70 | 55,30 | 0,18% | 24,00 |
| 12.08.2024 | 55,50 | 55,90 | 54,60 | 55,20 | -0,54% | 2,00 |
| 09.08.2024 | 53,60 | 56,10 | 53,60 | 55,50 | 3,54% | 24,00 |
| 08.08.2024 | 52,70 | 53,80 | 52,60 | 53,60 | 1,71% | 234,00 |
| 07.08.2024 | 51,20 | 53,20 | 50,90 | 52,70 | 3,84% | 82,00 |
| 06.08.2024 | 50,75 | 52,60 | 50,60 | 50,75 | 0,00% | 57,00 |
| 05.08.2024 | 53,30 | 53,30 | 47,60 | 50,75 | -4,78% | 237,00 |
| 02.08.2024 | 56,30 | 56,40 | 53,20 | 53,30 | -5,33% | 56,00 |
| 01.08.2024 | 56,80 | 56,80 | 55,30 | 56,30 | 1,81% | 25,00 |