3,625€
1,26%
Echtzeit-Aktienkurs Haier Smart Home Co. Ltd.
Bid:
Ask:
Aktienkurse zur Haier Smart Home Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,65 | 3,71 | 3,65 | 3,69 | 0,90% | 8.000,00 |
| 16.05.2024 | 3,66 | 3,72 | 3,51 | 3,66 | -0,97% | 3.250,00 |
| 15.05.2024 | 3,67 | 3,70 | 3,67 | 3,70 | 0,76% | - |
| 14.05.2024 | 3,69 | 3,70 | 3,65 | 3,67 | -2,91% | - |
| 13.05.2024 | 3,79 | 3,80 | 3,74 | 3,78 | 2,58% | - |
| 10.05.2024 | 3,69 | 3,71 | 3,68 | 3,68 | 1,32% | 1.280,00 |
| 09.05.2024 | 3,62 | 3,65 | 3,57 | 3,64 | 1,06% | - |
| 08.05.2024 | 3,65 | 3,65 | 3,57 | 3,60 | 0,42% | 1.500,00 |
| 07.05.2024 | 3,61 | 3,62 | 3,57 | 3,58 | -1,70% | 750,00 |
| 06.05.2024 | 3,60 | 3,68 | 3,60 | 3,64 | 2,53% | 1.900,00 |
| 03.05.2024 | 3,52 | 3,57 | 3,52 | 3,55 | -1,69% | - |
| 02.05.2024 | 3,51 | 3,63 | 3,51 | 3,62 | 4,84% | - |
| 30.04.2024 | 3,48 | 3,51 | 3,32 | 3,45 | 7,18% | 2.000,00 |
| 29.04.2024 | 3,23 | 3,27 | 3,18 | 3,22 | 0,66% | 2.000,00 |
| 26.04.2024 | 3,22 | 3,24 | 3,18 | 3,20 | 1,36% | - |
| 25.04.2024 | 3,14 | 3,16 | 3,11 | 3,15 | 1,06% | - |
| 24.04.2024 | 3,12 | 3,14 | 3,03 | 3,12 | -0,92% | - |
| 23.04.2024 | 3,13 | 3,16 | 3,12 | 3,15 | -0,47% | - |
| 22.04.2024 | 3,14 | 3,16 | 3,12 | 3,16 | 0,93% | - |
| 19.04.2024 | 3,11 | 3,14 | 3,09 | 3,14 | -1,10% | - |
| 18.04.2024 | 3,16 | 3,22 | 3,16 | 3,17 | 4,34% | - |
| 17.04.2024 | 3,04 | 3,07 | 3,02 | 3,04 | -0,36% | - |
| 16.04.2024 | 3,08 | 3,09 | 3,03 | 3,05 | 0,93% | - |
| 15.04.2024 | 3,07 | 3,08 | 3,02 | 3,02 | 1,41% | - |
| 12.04.2024 | 3,02 | 3,03 | 2,86 | 2,98 | -0,10% | - |
| 11.04.2024 | 3,04 | 3,08 | 2,98 | 2,98 | -0,27% | - |
| 10.04.2024 | 2,97 | 2,99 | 2,94 | 2,99 | -0,76% | - |
| 09.04.2024 | 3,00 | 3,02 | 2,99 | 3,01 | 0,87% | - |
| 08.04.2024 | 3,00 | 3,01 | 2,95 | 2,99 | -1,03% | - |
| 05.04.2024 | 3,02 | 3,06 | 3,01 | 3,02 | 4,68% | - |
| 04.04.2024 | 2,94 | 2,95 | 2,88 | 2,88 | -2,57% | - |
| 03.04.2024 | 2,97 | 2,97 | 2,87 | 2,96 | -0,47% | 2.000,00 |
| 02.04.2024 | 2,97 | 3,03 | 2,92 | 2,97 | 3,23% | 1.000,00 |
| 28.03.2024 | 2,84 | 3,02 | 2,84 | 2,88 | 8,60% | - |
| 27.03.2024 | 2,66 | 2,67 | 2,62 | 2,65 | -0,53% | - |
| 26.03.2024 | 2,69 | 2,69 | 2,66 | 2,67 | -0,34% | 980,00 |
| 25.03.2024 | 2,68 | 2,68 | 2,65 | 2,68 | -0,07% | - |
| 22.03.2024 | 2,69 | 2,69 | 2,64 | 2,68 | -1,65% | - |
| 21.03.2024 | 2,69 | 2,73 | 2,69 | 2,72 | 0,37% | - |
| 20.03.2024 | 2,74 | 2,75 | 2,71 | 2,71 | -1,13% | - |
| 19.03.2024 | 2,76 | 2,76 | 2,72 | 2,74 | -0,83% | - |
| 18.03.2024 | 2,77 | 2,78 | 2,74 | 2,77 | -0,29% | - |
| 15.03.2024 | 2,80 | 2,89 | 2,76 | 2,77 | -3,45% | - |
| 14.03.2024 | 2,85 | 2,89 | 2,83 | 2,87 | 0,77% | - |
| 13.03.2024 | 2,86 | 2,88 | 2,85 | 2,85 | -1,99% | - |
| 12.03.2024 | 2,89 | 2,92 | 2,89 | 2,91 | 2,21% | - |
| 11.03.2024 | 2,81 | 2,88 | 2,81 | 2,85 | 0,57% | - |
| 08.03.2024 | 2,83 | 2,84 | 2,81 | 2,83 | 0,28% | - |
| 07.03.2024 | 2,84 | 2,85 | 2,82 | 2,82 | -0,42% | - |
| 06.03.2024 | 2,83 | 2,86 | 2,82 | 2,83 | -0,53% | 1.600,00 |
| 05.03.2024 | 2,87 | 2,88 | 2,84 | 2,85 | -1,89% | 16.500,00 |
| 04.03.2024 | 2,89 | 2,93 | 2,87 | 2,90 | 1,22% | - |
| 01.03.2024 | 2,87 | 2,89 | 2,83 | 2,87 | 1,74% | - |
| 29.02.2024 | 2,84 | 2,85 | 2,78 | 2,82 | 0,86% | - |
| 28.02.2024 | 2,82 | 2,83 | 2,72 | 2,80 | -2,03% | 42.000,00 |
| 27.02.2024 | 2,85 | 2,87 | 2,76 | 2,85 | 0,04% | - |
| 26.02.2024 | 2,83 | 2,88 | 2,83 | 2,85 | 0,21% | 6.560,00 |
| 23.02.2024 | 2,85 | 2,88 | 2,84 | 2,85 | -1,69% | - |
| 22.02.2024 | 2,88 | 2,91 | 2,86 | 2,90 | 1,58% | - |
| 21.02.2024 | 2,88 | 2,89 | 2,83 | 2,85 | 1,42% | - |
| 20.02.2024 | 2,81 | 2,86 | 2,79 | 2,81 | 2,07% | - |
| 19.02.2024 | 2,78 | 2,78 | 2,74 | 2,75 | -3,10% | 128,00 |
| 16.02.2024 | 2,86 | 2,88 | 2,84 | 2,84 | 1,14% | - |
| 15.02.2024 | 2,83 | 2,85 | 2,78 | 2,81 | 0,00% | 4.000,00 |
| 14.02.2024 | 2,82 | 2,84 | 2,81 | 2,81 | 1,89% | - |
| 13.02.2024 | 2,77 | 2,82 | 2,74 | 2,76 | -1,71% | - |
| 12.02.2024 | 2,76 | 2,84 | 2,76 | 2,81 | 1,52% | 10.010,00 |
| 09.02.2024 | 2,75 | 2,77 | 2,75 | 2,76 | 0,58% | - |
| 08.02.2024 | 2,74 | 2,75 | 2,71 | 2,75 | -2,10% | - |
| 07.02.2024 | 2,80 | 2,86 | 2,79 | 2,81 | -1,65% | - |
| 06.02.2024 | 2,84 | 2,88 | 2,84 | 2,85 | 7,94% | 1.040,00 |
| 05.02.2024 | 2,65 | 2,67 | 2,62 | 2,64 | 1,15% | - |
| 02.02.2024 | 2,63 | 2,64 | 2,60 | 2,61 | 0,19% | - |
| 01.02.2024 | 2,63 | 2,67 | 2,61 | 2,61 | 0,31% | - |
| 31.01.2024 | 2,60 | 2,62 | 2,54 | 2,60 | 0,15% | - |
| 30.01.2024 | 2,62 | 2,62 | 2,53 | 2,60 | -2,84% | 1.400,00 |
| 29.01.2024 | 2,69 | 2,69 | 2,63 | 2,67 | 0,45% | - |
| 26.01.2024 | 2,66 | 2,66 | 2,64 | 2,66 | 0,80% | - |
| 25.01.2024 | 2,62 | 2,66 | 2,62 | 2,64 | 1,50% | 3.800,00 |
| 24.01.2024 | 2,57 | 2,64 | 2,56 | 2,60 | 3,50% | 270,00 |
| 23.01.2024 | 2,51 | 2,55 | 2,48 | 2,51 | 1,21% | - |
| 22.01.2024 | 2,48 | 2,51 | 2,47 | 2,48 | -2,05% | - |
| 19.01.2024 | 2,51 | 2,58 | 2,50 | 2,54 | 1,77% | - |
| 18.01.2024 | 2,50 | 2,51 | 2,48 | 2,49 | -1,07% | - |
| 17.01.2024 | 2,53 | 2,54 | 2,51 | 2,52 | -1,37% | - |
| 16.01.2024 | 2,57 | 2,58 | 2,54 | 2,55 | -0,47% | - |
| 15.01.2024 | 2,58 | 2,59 | 2,55 | 2,57 | 0,35% | - |
| 12.01.2024 | 2,56 | 2,56 | 2,53 | 2,56 | 0,71% | - |
| 11.01.2024 | 2,55 | 2,55 | 2,52 | 2,54 | -0,04% | - |
| 10.01.2024 | 2,55 | 2,55 | 2,51 | 2,54 | 0,28% | 1.000,00 |
| 09.01.2024 | 2,55 | 2,55 | 2,45 | 2,53 | 0,64% | - |
| 08.01.2024 | 2,53 | 2,55 | 2,51 | 2,52 | -2,22% | - |
| 05.01.2024 | 2,58 | 2,58 | 2,56 | 2,57 | 3,17% | - |
| 04.01.2024 | 2,50 | 2,51 | 2,48 | 2,49 | -0,24% | 500,00 |
| 03.01.2024 | 2,50 | 2,52 | 2,48 | 2,50 | -1,11% | - |
| 02.01.2024 | 2,50 | 2,53 | 2,50 | 2,53 | -0,59% | 500,00 |
| 29.12.2023 | 2,53 | 2,56 | 2,52 | 2,54 | -0,43% | - |
| 28.12.2023 | 2,53 | 2,57 | 2,51 | 2,55 | 2,90% | - |
| 27.12.2023 | 2,49 | 2,51 | 2,48 | 2,48 | -0,60% | - |
| 22.12.2023 | 2,49 | 2,51 | 2,46 | 2,50 | 2,04% | - |