£45,161
-19,50%
Echtzeit-Aktienkurs Hyundai Motor Company (GDRs)
Bid:
Ask:
Aktienkurse zur Hyundai Motor Company (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 55,70 | 56,10 | 55,70 | 56,10 | 25,62% | 2.123,00 |
| 22.04.2024 | 43,53 | 45,27 | 43,53 | 44,66 | -15,10% | - |
| 19.04.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | 1,00 |
| 18.04.2024 | 52,10 | 52,60 | 52,10 | 52,60 | 0,77% | 272,00 |
| 17.04.2024 | 52,30 | 52,30 | 52,20 | 52,20 | 21,91% | 142,00 |
| 16.04.2024 | 42,49 | 42,82 | 41,84 | 42,82 | -1,70% | - |
| 15.04.2024 | 43,33 | 43,81 | 42,94 | 43,56 | 2,63% | - |
| 12.04.2024 | 42,89 | 42,92 | 42,43 | 42,44 | -21,98% | - |
| 11.04.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 27,79% | 84,00 |
| 10.04.2024 | 42,91 | 43,06 | 42,09 | 42,57 | -0,45% | - |
| 09.04.2024 | 43,07 | 43,10 | 42,73 | 42,76 | -2,17% | - |
| 08.04.2024 | 43,99 | 44,09 | 43,52 | 43,71 | 1,28% | - |
| 05.04.2024 | 43,86 | 44,07 | 42,90 | 43,16 | -23,21% | - |
| 04.04.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 32,87% | 12,00 |
| 03.04.2024 | 41,88 | 42,81 | 41,88 | 42,30 | -21,38% | - |
| 02.04.2024 | 53,50 | 54,00 | 52,50 | 53,80 | 18,06% | 2.828,00 |
| 28.03.2024 | 45,60 | 46,11 | 45,56 | 45,57 | -1,31% | - |
| 27.03.2024 | 45,81 | 46,18 | 45,78 | 46,18 | 1,00% | - |
| 26.03.2024 | 45,63 | 45,91 | 45,33 | 45,72 | 0,08% | - |
| 25.03.2024 | 46,08 | 46,08 | 45,51 | 45,68 | -1,06% | - |
| 22.03.2024 | 46,58 | 46,62 | 45,98 | 46,17 | -23,04% | - |
| 21.03.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 35,70% | 43,00 |
| 20.03.2024 | 43,94 | 44,62 | 43,88 | 44,22 | 3,50% | - |
| 19.03.2024 | 43,91 | 44,27 | 42,21 | 42,72 | -5,96% | - |
| 18.03.2024 | 46,22 | 46,24 | 44,95 | 45,43 | -23,52% | - |
| 15.03.2024 | 60,00 | 60,00 | 59,40 | 59,40 | -3,41% | 299,00 |
| 14.03.2024 | 62,10 | 62,10 | 61,50 | 61,50 | 31,37% | 1.299,00 |
| 13.03.2024 | 46,62 | 46,95 | 46,62 | 46,81 | -20,79% | - |
| 12.03.2024 | 59,30 | 59,30 | 59,00 | 59,10 | 0,17% | 239,00 |
| 11.03.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -4,22% | 32,00 |
| 08.03.2024 | 61,20 | 61,60 | 61,20 | 61,60 | 2,33% | 180,00 |
| 07.03.2024 | 59,00 | 60,20 | 59,00 | 60,20 | -0,99% | 366,00 |
| 06.03.2024 | 60,80 | 60,80 | 60,60 | 60,80 | -1,78% | 345,00 |
| 05.03.2024 | 61,60 | 62,00 | 61,60 | 61,90 | -0,80% | 772,00 |
| 04.03.2024 | 62,00 | 62,40 | 62,00 | 62,40 | 5,05% | 336,00 |
| 01.03.2024 | 59,30 | 59,40 | 59,30 | 59,40 | 28,13% | 66,00 |
| 29.02.2024 | 46,38 | 46,78 | 46,13 | 46,36 | 2,73% | - |
| 28.02.2024 | 45,26 | 45,86 | 45,05 | 45,13 | -21,92% | - |
| 27.02.2024 | 57,20 | 57,80 | 57,20 | 57,80 | 0,70% | 274,00 |
| 26.02.2024 | 57,20 | 57,60 | 57,20 | 57,40 | -2,05% | 32,00 |
| 23.02.2024 | 59,20 | 59,20 | 58,60 | 58,60 | 26,09% | 9,00 |
| 22.02.2024 | 45,96 | 46,66 | 45,78 | 46,47 | -18,47% | - |
| 21.02.2024 | 57,40 | 57,40 | 57,00 | 57,00 | 0,00% | 153,00 |
| 20.02.2024 | 56,80 | 57,00 | 56,80 | 57,00 | -2,90% | 78,00 |
| 19.02.2024 | 58,20 | 59,80 | 58,20 | 58,70 | 1,73% | 2.031,00 |
| 16.02.2024 | 57,40 | 57,70 | 57,40 | 57,70 | 33,30% | 188,00 |
| 15.02.2024 | 43,45 | 43,74 | 43,15 | 43,29 | -3,70% | - |
| 14.02.2024 | 45,02 | 45,25 | 44,51 | 44,95 | -17,37% | - |
| 13.02.2024 | 55,00 | 55,00 | 54,00 | 54,40 | 2,84% | 558,00 |
| 12.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -1,49% | 436,00 |
| 09.02.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,19% | 229,00 |
| 08.02.2024 | 53,50 | 53,80 | 53,50 | 53,80 | 29,07% | 848,00 |
| 07.02.2024 | 41,27 | 42,35 | 41,21 | 41,68 | 6,46% | - |
| 06.02.2024 | 39,48 | 39,55 | 39,12 | 39,15 | -20,34% | - |
| 05.02.2024 | 49,15 | 49,15 | 49,15 | 49,15 | 1,97% | 435,00 |
| 02.02.2024 | 48,50 | 48,50 | 48,20 | 48,20 | 36,78% | 55,00 |
| 01.02.2024 | 35,69 | 35,69 | 35,10 | 35,24 | -18,99% | - |
| 31.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,40% | 2,00 |
| 30.01.2024 | 42,70 | 42,90 | 42,65 | 42,90 | -0,23% | 165,00 |
| 29.01.2024 | 42,95 | 43,00 | 42,95 | 43,00 | 2,63% | 379,00 |
| 26.01.2024 | 41,80 | 41,90 | 41,80 | 41,90 | 0,48% | 363,00 |
| 25.01.2024 | 41,55 | 41,70 | 41,55 | 41,70 | 1,21% | 172,00 |
| 24.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 27,24% | 96,00 |
| 23.01.2024 | 32,06 | 32,38 | 31,86 | 32,38 | 1,10% | - |
| 22.01.2024 | 31,98 | 32,34 | 31,79 | 32,03 | -0,29% | - |
| 19.01.2024 | 32,01 | 32,17 | 31,91 | 32,12 | 0,79% | - |
| 18.01.2024 | 31,86 | 31,96 | 31,74 | 31,87 | -21,31% | - |
| 17.01.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 25,83% | 2,00 |
| 16.01.2024 | 32,46 | 32,55 | 32,05 | 32,19 | -1,50% | - |
| 15.01.2024 | 32,84 | 32,87 | 32,56 | 32,67 | -0,21% | - |
| 12.01.2024 | 32,39 | 32,90 | 32,38 | 32,74 | 0,68% | - |
| 11.01.2024 | 32,57 | 32,84 | 32,24 | 32,52 | -0,22% | - |
| 10.01.2024 | 32,57 | 32,72 | 32,36 | 32,60 | 1,11% | - |
| 09.01.2024 | 32,68 | 32,87 | 32,21 | 32,24 | -1,12% | - |
| 08.01.2024 | 32,78 | 32,84 | 32,50 | 32,61 | -0,46% | - |
| 05.01.2024 | 32,46 | 32,92 | 32,25 | 32,76 | -1,03% | - |
| 04.01.2024 | 32,77 | 33,31 | 32,71 | 33,10 | -0,16% | - |
| 03.01.2024 | 33,87 | 33,87 | 33,13 | 33,15 | -1,61% | - |
| 02.01.2024 | 33,89 | 34,04 | 33,42 | 33,69 | -1,19% | - |
| 29.12.2023 | 30,69 | 34,20 | 30,69 | 34,10 | 0,05% | - |
| 28.12.2023 | 33,58 | 34,31 | 33,36 | 34,08 | -19,63% | - |
| 27.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 27,59% | 18,00 |
| 22.12.2023 | 33,38 | 33,40 | 32,26 | 33,23 | -0,58% | - |
| 21.12.2023 | 33,34 | 33,57 | 33,23 | 33,42 | -21,17% | - |
| 20.12.2023 | 42,30 | 42,40 | 42,30 | 42,40 | 29,98% | 13,00 |
| 19.12.2023 | 32,73 | 32,87 | 32,58 | 32,62 | -20,44% | - |
| 18.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 24,85% | 300,00 |
| 15.12.2023 | 33,16 | 33,52 | 32,51 | 32,84 | -0,76% | - |
| 14.12.2023 | 33,36 | 33,56 | 33,09 | 33,09 | -18,29% | - |
| 13.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | 24,55% | 87,00 |
| 12.12.2023 | 32,62 | 32,62 | 32,30 | 32,52 | 1,47% | - |
| 11.12.2023 | 32,29 | 32,31 | 32,05 | 32,05 | -0,19% | - |
| 08.12.2023 | 32,59 | 32,66 | 32,10 | 32,11 | -0,19% | - |
| 07.12.2023 | 32,17 | 32,40 | 32,00 | 32,17 | 0,06% | - |
| 06.12.2023 | 32,05 | 32,34 | 31,98 | 32,15 | -0,18% | - |
| 05.12.2023 | 32,24 | 32,27 | 31,98 | 32,21 | 0,02% | - |
| 04.12.2023 | 32,47 | 32,48 | 32,13 | 32,20 | -0,96% | - |
| 01.12.2023 | 32,43 | 32,74 | 32,17 | 32,51 | -0,19% | - |
| 30.11.2023 | 32,66 | 32,97 | 32,52 | 32,57 | -0,52% | - |
| 29.11.2023 | 32,81 | 32,88 | 32,56 | 32,75 | 0,19% | - |