49,250€
1,34%
Echtzeit-Aktienkurs Hyundai Motor Company (GDRs)
Bid:
Ask:
Aktienkurse zur Hyundai Motor Company (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 49,00 | 49,40 | 48,20 | 48,95 | 0,72% | 2.429,00 |
| 17.04.2024 | 49,70 | 49,70 | 48,20 | 48,60 | -2,80% | 1.396,00 |
| 16.04.2024 | 49,90 | 50,20 | 48,60 | 50,00 | -0,40% | 4.996,00 |
| 15.04.2024 | 50,40 | 51,40 | 50,20 | 50,20 | 1,41% | 7.759,00 |
| 12.04.2024 | 50,60 | 50,60 | 49,40 | 49,50 | -1,00% | 1.375,00 |
| 11.04.2024 | 50,20 | 50,60 | 49,70 | 50,00 | 1,01% | 2.058,00 |
| 10.04.2024 | 50,00 | 50,80 | 49,40 | 49,50 | -0,40% | 2.086,00 |
| 09.04.2024 | 50,40 | 50,60 | 49,50 | 49,70 | -1,78% | 1.461,00 |
| 08.04.2024 | 50,80 | 51,20 | 50,60 | 50,60 | 0,00% | 2.358,00 |
| 05.04.2024 | 50,40 | 51,20 | 49,80 | 50,60 | 0,40% | 4.174,00 |
| 04.04.2024 | 50,80 | 51,80 | 50,40 | 50,40 | 2,02% | 4.946,00 |
| 03.04.2024 | 50,00 | 50,00 | 49,00 | 49,40 | -3,14% | 5.833,00 |
| 02.04.2024 | 49,80 | 51,20 | 48,60 | 51,00 | -3,77% | 12.304,00 |
| 28.03.2024 | 53,20 | 54,00 | 52,60 | 53,00 | -1,49% | 7.086,00 |
| 27.03.2024 | 54,00 | 54,00 | 53,20 | 53,80 | 2,28% | 6.538,00 |
| 26.03.2024 | 53,00 | 53,60 | 51,00 | 52,60 | -1,13% | 10.748,00 |
| 25.03.2024 | 53,20 | 53,40 | 53,00 | 53,20 | -0,75% | 6.913,00 |
| 22.03.2024 | 54,20 | 54,40 | 53,40 | 53,60 | -2,55% | 3.494,00 |
| 21.03.2024 | 54,60 | 55,60 | 54,20 | 55,00 | 6,18% | 8.976,00 |
| 20.03.2024 | 51,40 | 52,40 | 51,20 | 51,80 | 5,07% | 6.425,00 |
| 19.03.2024 | 52,20 | 52,20 | 49,20 | 49,30 | -7,33% | 28.118,00 |
| 18.03.2024 | 54,20 | 54,20 | 52,20 | 53,20 | -3,27% | 8.332,00 |
| 15.03.2024 | 55,00 | 55,00 | 53,80 | 55,00 | -1,08% | 2.798,00 |
| 14.03.2024 | 55,60 | 57,00 | 55,60 | 55,60 | 2,21% | 6.829,00 |
| 13.03.2024 | 54,80 | 55,00 | 54,00 | 54,40 | 0,37% | 3.214,00 |
| 12.03.2024 | 53,80 | 54,20 | 53,60 | 54,20 | 1,88% | 2.610,00 |
| 11.03.2024 | 54,00 | 54,20 | 53,00 | 53,20 | -3,62% | 4.265,00 |
| 08.03.2024 | 55,20 | 56,00 | 54,60 | 55,20 | 1,85% | 6.035,00 |
| 07.03.2024 | 55,20 | 55,20 | 53,60 | 54,20 | -4,58% | 12.808,00 |
| 06.03.2024 | 56,00 | 56,80 | 55,40 | 56,80 | 1,07% | 5.531,00 |
| 05.03.2024 | 57,40 | 57,60 | 55,60 | 56,20 | -1,75% | 15.083,00 |
| 04.03.2024 | 54,60 | 58,20 | 54,60 | 57,20 | 5,15% | 21.587,00 |
| 01.03.2024 | 53,80 | 54,80 | 53,80 | 54,40 | 1,12% | 11.406,00 |
| 29.02.2024 | 54,20 | 54,80 | 53,60 | 53,80 | 3,07% | 5.779,00 |
| 28.02.2024 | 52,80 | 54,00 | 51,80 | 52,20 | -1,88% | 3.498,00 |
| 27.02.2024 | 52,80 | 53,80 | 51,80 | 53,20 | -0,37% | 9.892,00 |
| 26.02.2024 | 53,20 | 53,80 | 52,00 | 53,40 | -1,48% | 6.983,00 |
| 23.02.2024 | 54,80 | 54,80 | 53,60 | 54,20 | -0,73% | 4.326,00 |
| 22.02.2024 | 53,20 | 55,00 | 53,20 | 54,60 | 3,02% | 6.074,00 |
| 21.02.2024 | 50,60 | 53,00 | 50,60 | 53,00 | 5,58% | 25.118,00 |
| 20.02.2024 | 53,00 | 53,20 | 49,30 | 50,20 | -5,64% | 33.410,00 |
| 19.02.2024 | 54,60 | 55,40 | 53,20 | 53,20 | -1,48% | 16.379,00 |
| 16.02.2024 | 52,80 | 54,60 | 52,60 | 54,00 | 7,57% | 28.943,00 |
| 15.02.2024 | 51,00 | 51,20 | 50,20 | 50,20 | -3,83% | 14.448,00 |
| 14.02.2024 | 51,80 | 53,40 | 51,80 | 52,20 | 3,57% | 16.967,00 |
| 13.02.2024 | 50,40 | 51,40 | 50,20 | 50,40 | 2,65% | 11.631,00 |
| 12.02.2024 | 49,20 | 50,20 | 48,50 | 49,10 | -0,61% | 18.044,00 |
| 09.02.2024 | 50,20 | 50,40 | 49,20 | 49,40 | -2,37% | 13.095,00 |
| 08.02.2024 | 48,70 | 50,80 | 48,60 | 50,60 | 4,76% | 22.880,00 |
| 07.02.2024 | 48,30 | 49,80 | 48,20 | 48,30 | 5,69% | 29.196,00 |
| 06.02.2024 | 45,20 | 46,20 | 45,20 | 45,70 | 0,88% | 14.766,00 |
| 05.02.2024 | 45,00 | 46,10 | 44,80 | 45,30 | 3,66% | 26.477,00 |
| 02.02.2024 | 43,80 | 44,70 | 43,10 | 43,70 | 6,07% | 53.310,00 |
| 01.02.2024 | 41,00 | 41,80 | 40,90 | 41,20 | 4,30% | 11.769,00 |
| 31.01.2024 | 40,20 | 40,60 | 39,50 | 39,50 | 0,00% | 8.577,00 |
| 30.01.2024 | 39,50 | 40,10 | 39,20 | 39,50 | 0,00% | 5.821,00 |
| 29.01.2024 | 39,60 | 40,20 | 39,30 | 39,50 | 2,33% | 15.363,00 |
| 26.01.2024 | 38,40 | 38,90 | 38,20 | 38,60 | 0,52% | 3.038,00 |
| 25.01.2024 | 37,90 | 38,40 | 37,70 | 38,40 | 1,86% | 2.557,00 |
| 24.01.2024 | 38,10 | 38,10 | 37,30 | 37,70 | 0,27% | 1.657,00 |
| 23.01.2024 | 37,20 | 37,80 | 37,10 | 37,60 | 0,53% | 3.062,00 |
| 22.01.2024 | 37,80 | 37,80 | 37,00 | 37,40 | 0,27% | 3.778,00 |
| 19.01.2024 | 37,20 | 37,50 | 37,10 | 37,30 | -0,27% | 1.658,00 |
| 18.01.2024 | 37,10 | 37,40 | 37,00 | 37,40 | -0,27% | 3.160,00 |
| 17.01.2024 | 37,80 | 37,80 | 37,00 | 37,50 | -1,32% | 3.401,00 |
| 16.01.2024 | 37,20 | 38,50 | 37,10 | 38,00 | -0,26% | 9.657,00 |
| 15.01.2024 | 38,30 | 38,40 | 37,40 | 38,10 | 1,06% | 873,00 |
| 12.01.2024 | 37,60 | 39,20 | 37,40 | 37,70 | -1,05% | 4.372,00 |
| 11.01.2024 | 37,80 | 38,30 | 37,30 | 38,10 | 0,53% | 6.667,00 |
| 10.01.2024 | 37,80 | 38,10 | 37,30 | 37,90 | 1,88% | 3.106,00 |
| 09.01.2024 | 37,90 | 38,30 | 37,20 | 37,20 | -2,11% | 3.919,00 |
| 08.01.2024 | 38,30 | 38,40 | 37,60 | 38,00 | -1,81% | 3.147,00 |
| 05.01.2024 | 37,90 | 38,70 | 37,30 | 38,70 | 0,78% | 4.008,00 |
| 04.01.2024 | 38,10 | 38,60 | 37,70 | 38,40 | -0,26% | 3.648,00 |
| 03.01.2024 | 38,90 | 39,00 | 38,20 | 38,50 | -1,28% | 7.026,00 |
| 02.01.2024 | 39,40 | 39,40 | 38,20 | 39,00 | -0,76% | 2.643,00 |
| 29.12.2023 | 39,40 | 39,40 | 38,40 | 39,30 | 2,08% | 1.279,00 |
| 28.12.2023 | 38,90 | 39,50 | 38,40 | 38,50 | 0,52% | 15.325,00 |
| 27.12.2023 | 38,50 | 38,90 | 38,10 | 38,30 | 0,52% | 7.156,00 |
| 22.12.2023 | 38,40 | 38,60 | 37,80 | 38,10 | -1,55% | 5.328,00 |
| 21.12.2023 | 38,30 | 38,90 | 38,20 | 38,70 | 0,78% | 3.190,00 |
| 20.12.2023 | 38,40 | 38,90 | 38,20 | 38,40 | 2,13% | 5.825,00 |
| 19.12.2023 | 37,70 | 38,20 | 37,50 | 37,60 | -1,05% | 5.182,00 |
| 18.12.2023 | 38,00 | 38,40 | 37,20 | 38,00 | -0,52% | 6.910,00 |
| 15.12.2023 | 38,30 | 38,90 | 37,50 | 38,20 | -1,29% | 7.885,00 |
| 14.12.2023 | 38,60 | 38,90 | 38,10 | 38,70 | 1,04% | 5.676,00 |
| 13.12.2023 | 38,10 | 38,70 | 37,60 | 38,30 | -0,52% | 14.833,00 |
| 12.12.2023 | 37,70 | 38,50 | 37,60 | 38,50 | 2,39% | 14.018,00 |
| 11.12.2023 | 37,80 | 38,00 | 37,20 | 37,60 | 0,53% | 1.753,00 |
| 08.12.2023 | 37,70 | 38,00 | 37,30 | 37,40 | -1,06% | 10.381,00 |
| 07.12.2023 | 37,80 | 37,80 | 37,20 | 37,80 | 0,27% | 1.528,00 |
| 06.12.2023 | 37,40 | 37,70 | 37,20 | 37,70 | 2,45% | 4.196,00 |
| 05.12.2023 | 37,20 | 37,80 | 35,80 | 36,80 | -2,39% | 6.697,00 |
| 04.12.2023 | 38,00 | 38,00 | 37,20 | 37,70 | -0,26% | 1.927,00 |
| 01.12.2023 | 37,70 | 38,00 | 37,40 | 37,80 | 0,27% | 1.905,00 |
| 30.11.2023 | 38,00 | 38,00 | 37,60 | 37,70 | 0,27% | 2.714,00 |
| 29.11.2023 | 37,60 | 38,00 | 37,60 | 37,60 | -0,53% | 2.124,00 |
| 28.11.2023 | 37,50 | 38,00 | 37,50 | 37,80 | 1,89% | 1.173,00 |
| 27.11.2023 | 37,50 | 37,50 | 37,10 | 37,10 | -1,85% | 2.389,00 |
| 24.11.2023 | 37,30 | 37,80 | 37,30 | 37,80 | 1,61% | 2.586,00 |