1,338€
6,35%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,32 | 1,35 | 1,31 | 1,34 | 6,33% | 4.529,00 |
| 23.04.2024 | 1,28 | 1,31 | 1,24 | 1,26 | 3,55% | 19.192,00 |
| 22.04.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -7,70% | 39.746,00 |
| 19.04.2024 | 1,29 | 1,34 | 1,29 | 1,32 | -1,83% | 18.769,00 |
| 18.04.2024 | 1,33 | 1,34 | 1,31 | 1,34 | 2,67% | 54.769,00 |
| 17.04.2024 | 1,30 | 1,33 | 1,29 | 1,31 | 0,42% | 12.876,00 |
| 16.04.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -3,86% | 60.253,00 |
| 15.04.2024 | 1,37 | 1,38 | 1,34 | 1,35 | 1,08% | 31.613,00 |
| 12.04.2024 | 1,34 | 1,36 | 1,32 | 1,34 | -2,66% | 45.667,00 |
| 11.04.2024 | 1,34 | 1,39 | 1,34 | 1,38 | 5,80% | 100.818,00 |
| 10.04.2024 | 1,32 | 1,37 | 1,25 | 1,30 | 6,01% | 354.075,00 |
| 09.04.2024 | 1,24 | 1,27 | 1,21 | 1,23 | 7,53% | 53.233,00 |
| 08.04.2024 | 1,14 | 1,16 | 1,12 | 1,14 | 5,22% | 47.011,00 |
| 05.04.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -1,13% | 2.767,00 |
| 04.04.2024 | 1,10 | 1,11 | 1,08 | 1,10 | 0,00% | 1.819,00 |
| 03.04.2024 | 1,10 | 1,11 | 1,08 | 1,10 | 0,83% | 26.500,00 |
| 02.04.2024 | 1,13 | 1,13 | 1,08 | 1,09 | 6,90% | 28.865,00 |
| 28.03.2024 | 1,03 | 1,04 | 1,00 | 1,02 | 0,68% | 12.545,00 |
| 27.03.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -1,72% | 9.795,00 |
| 26.03.2024 | 1,03 | 1,04 | 1,02 | 1,03 | 0,34% | 10.150,00 |
| 25.03.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -2,80% | 35.828,00 |
| 22.03.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,26% | 8.555,00 |
| 21.03.2024 | 1,07 | 1,08 | 1,07 | 1,07 | -0,89% | 9.731,00 |
| 20.03.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -1,55% | 8.500,00 |
| 19.03.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -1,24% | 2.783,00 |
| 18.03.2024 | 1,10 | 1,13 | 1,09 | 1,11 | 1,08% | 10.441,00 |
| 15.03.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -0,54% | 11.317,00 |
| 14.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,94% | 22.742,00 |
| 13.03.2024 | 1,07 | 1,10 | 1,07 | 1,09 | 2,44% | 19.005,00 |
| 12.03.2024 | 1,08 | 1,09 | 1,06 | 1,07 | -0,08% | 42.821,00 |
| 11.03.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 2,61% | 42.064,00 |
| 08.03.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 2,32% | 10.334,00 |
| 07.03.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -2,75% | 10.093,00 |
| 06.03.2024 | 1,04 | 1,06 | 1,03 | 1,04 | 1,93% | 4.825,00 |
| 05.03.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -1,92% | 7.822,00 |
| 04.03.2024 | 1,03 | 1,05 | 1,01 | 1,04 | -0,93% | 29.176,00 |
| 01.03.2024 | 1,06 | 1,08 | 1,04 | 1,05 | 0,71% | 70.753,00 |
| 29.02.2024 | 1,06 | 1,06 | 1,03 | 1,05 | 3,65% | 7.800,00 |
| 28.02.2024 | 1,01 | 1,02 | 1,00 | 1,01 | -4,46% | 17.954,00 |
| 27.02.2024 | 1,04 | 1,07 | 0,98 | 1,06 | 3,97% | 186.651,00 |
| 26.02.2024 | 1,03 | 1,03 | 1,01 | 1,02 | 1,08% | 29.038,00 |
| 23.02.2024 | 1,00 | 1,02 | 0,99 | 1,01 | -1,03% | 18.767,00 |
| 22.02.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,95% | 11.605,00 |
| 21.02.2024 | 1,02 | 1,03 | 0,99 | 1,01 | 2,25% | 148.983,00 |
| 20.02.2024 | 0,96 | 1,00 | 0,95 | 0,98 | -1,43% | 34.493,00 |
| 19.02.2024 | 1,01 | 1,01 | 0,98 | 1,00 | -4,05% | 50.920,00 |
| 16.02.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 4,00% | 25.964,00 |
| 15.02.2024 | 1,01 | 1,01 | 0,99 | 1,00 | 1,53% | 7.870,00 |
| 14.02.2024 | 1,01 | 1,02 | 0,99 | 0,99 | -1,10% | 27.501,00 |
| 13.02.2024 | 0,99 | 1,01 | 0,98 | 1,00 | 0,48% | 15.502,00 |
| 12.02.2024 | 0,96 | 0,99 | 0,96 | 0,99 | 2,06% | 16.213,00 |
| 09.02.2024 | 0,97 | 0,99 | 0,96 | 0,97 | -2,13% | 36.451,00 |
| 08.02.2024 | 1,00 | 1,01 | 0,98 | 0,99 | 2,28% | 18.731,00 |
| 07.02.2024 | 0,97 | 1,00 | 0,96 | 0,97 | -1,10% | 31.761,00 |
| 06.02.2024 | 0,97 | 0,99 | 0,97 | 0,98 | 7,77% | 25.870,00 |
| 05.02.2024 | 0,91 | 0,92 | 0,90 | 0,91 | -0,72% | 10.106,00 |
| 02.02.2024 | 0,92 | 0,94 | 0,90 | 0,92 | 0,49% | 29.810,00 |
| 01.02.2024 | 0,93 | 0,93 | 0,90 | 0,91 | 0,57% | 9.864,00 |
| 31.01.2024 | 0,92 | 0,92 | 0,90 | 0,91 | -3,44% | 43.542,00 |
| 30.01.2024 | 0,95 | 0,95 | 0,93 | 0,94 | -2,86% | 36.859,00 |
| 29.01.2024 | 0,96 | 0,99 | 0,94 | 0,97 | -1,99% | 57.696,00 |
| 26.01.2024 | 0,97 | 1,00 | 0,96 | 0,99 | -1,06% | 137.417,00 |
| 25.01.2024 | 1,00 | 1,02 | 0,99 | 1,00 | -2,34% | 39.118,00 |
| 24.01.2024 | 0,99 | 1,03 | 0,98 | 1,02 | -4,91% | 22.295,00 |
| 23.01.2024 | 1,04 | 1,08 | 1,04 | 1,08 | 4,19% | 28.000,00 |
| 22.01.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -4,13% | 31.114,00 |
| 19.01.2024 | 1,07 | 1,08 | 1,06 | 1,08 | -0,88% | 13.983,00 |
| 18.01.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 2,47% | 6.807,00 |
| 17.01.2024 | 1,05 | 1,08 | 1,04 | 1,06 | -5,37% | 22.629,00 |
| 16.01.2024 | 1,11 | 1,14 | 1,11 | 1,12 | 1,62% | 26.128,00 |
| 15.01.2024 | 1,10 | 1,11 | 1,08 | 1,10 | 0,23% | 44.902,00 |
| 12.01.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -0,12% | 47.585,00 |
| 11.01.2024 | 1,11 | 1,13 | 1,09 | 1,10 | 3,05% | 18.427,00 |
| 10.01.2024 | 1,04 | 1,08 | 1,03 | 1,07 | 2,15% | 43.251,00 |
| 09.01.2024 | 1,05 | 1,06 | 1,03 | 1,05 | 0,67% | 37.587,00 |
| 08.01.2024 | 1,05 | 1,07 | 1,03 | 1,04 | -6,77% | 79.618,00 |
| 05.01.2024 | 1,09 | 1,12 | 1,08 | 1,11 | 0,46% | 15.552,00 |
| 04.01.2024 | 1,09 | 1,12 | 1,09 | 1,11 | 1,08% | 11.983,00 |
| 03.01.2024 | 1,11 | 1,11 | 1,08 | 1,10 | -5,20% | 14.497,00 |
| 02.01.2024 | 1,15 | 1,17 | 1,13 | 1,16 | -0,88% | 19.675,00 |
| 29.12.2023 | 1,15 | 1,18 | 1,15 | 1,17 | -0,73% | 21.248,00 |
| 28.12.2023 | 1,17 | 1,19 | 1,15 | 1,18 | 4,50% | 9.911,00 |
| 27.12.2023 | 1,12 | 1,14 | 1,11 | 1,13 | -0,15% | 15.976,00 |
| 22.12.2023 | 1,14 | 1,14 | 1,12 | 1,13 | -1,20% | 18.000,00 |
| 21.12.2023 | 1,15 | 1,16 | 1,13 | 1,14 | 1,13% | 50.043,00 |
| 20.12.2023 | 1,16 | 1,17 | 1,13 | 1,13 | -3,10% | 21.733,00 |
| 19.12.2023 | 1,16 | 1,18 | 1,15 | 1,16 | -2,68% | 7.855,00 |
| 18.12.2023 | 1,19 | 1,21 | 1,18 | 1,20 | -3,66% | 23.584,00 |
| 15.12.2023 | 1,22 | 1,24 | 1,20 | 1,24 | 1,71% | 3.902,00 |
| 14.12.2023 | 1,21 | 1,23 | 1,20 | 1,22 | -0,29% | 17.930,00 |
| 13.12.2023 | 1,23 | 1,23 | 1,20 | 1,23 | -2,76% | 11.715,00 |
| 12.12.2023 | 1,24 | 1,28 | 1,24 | 1,26 | 2,66% | 23.204,00 |
| 11.12.2023 | 1,20 | 1,24 | 1,20 | 1,23 | 1,30% | 14.749,00 |
| 08.12.2023 | 1,21 | 1,22 | 1,18 | 1,21 | -1,39% | 12.638,00 |
| 07.12.2023 | 1,24 | 1,24 | 1,22 | 1,23 | 0,15% | 19.871,00 |
| 06.12.2023 | 1,22 | 1,24 | 1,20 | 1,23 | 3,65% | 60.851,00 |
| 05.12.2023 | 1,19 | 1,21 | 1,16 | 1,18 | -3,08% | 20.879,00 |
| 04.12.2023 | 1,22 | 1,23 | 1,20 | 1,22 | -5,64% | 30.610,00 |
| 01.12.2023 | 1,27 | 1,30 | 1,25 | 1,29 | -2,36% | 36.314,00 |
| 30.11.2023 | 1,31 | 1,33 | 1,30 | 1,33 | 0,29% | 8.330,00 |