4,343€
-3,70%
Echtzeit-Aktienkurs Hisense Kelon Electrical Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hisense Kelon Electrical Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 4,32 | 4,32 | 4,32 | 4,32 | -4,12% | - |
| 16.05.2024 | 4,51 | 4,51 | 4,51 | 4,51 | 1,35% | - |
| 15.05.2024 | 4,41 | 4,45 | 4,41 | 4,45 | 1,09% | 1.059,00 |
| 14.05.2024 | 4,40 | 4,40 | 4,40 | 4,40 | 0,18% | - |
| 13.05.2024 | 4,39 | 4,39 | 4,39 | 4,39 | 1,57% | - |
| 10.05.2024 | 4,34 | 4,34 | 4,33 | 4,33 | 1,07% | 2.606,00 |
| 09.05.2024 | 4,28 | 4,28 | 4,28 | 4,28 | 2,69% | - |
| 08.05.2024 | 4,17 | 4,17 | 4,17 | 4,17 | 1,51% | - |
| 07.05.2024 | 4,11 | 4,11 | 4,11 | 4,11 | 0,00% | - |
| 06.05.2024 | 4,11 | 4,11 | 4,11 | 4,11 | 2,50% | - |
| 03.05.2024 | 4,01 | 4,01 | 4,01 | 4,01 | 1,16% | - |
| 02.05.2024 | 3,88 | 3,96 | 3,88 | 3,96 | 2,38% | 22,00 |
| 30.04.2024 | 3,87 | 3,87 | 3,87 | 3,87 | 5,57% | - |
| 29.04.2024 | 3,66 | 3,66 | 3,66 | 3,66 | -0,97% | - |
| 26.04.2024 | 3,68 | 3,70 | 3,68 | 3,70 | 5,17% | 5,00 |
| 25.04.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 6,48% | - |
| 24.04.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -4,29% | - |
| 23.04.2024 | 3,45 | 3,45 | 3,45 | 3,45 | -1,93% | - |
| 22.04.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -1,68% | - |
| 19.04.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 1,70% | - |
| 18.04.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 2,98% | - |
| 17.04.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -1,21% | - |
| 16.04.2024 | 3,46 | 3,46 | 3,46 | 3,46 | -1,93% | - |
| 15.04.2024 | 3,53 | 3,53 | 3,53 | 3,53 | 2,80% | 149,00 |
| 12.04.2024 | 3,43 | 3,43 | 3,43 | 3,43 | 4,83% | - |
| 11.04.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 1,55% | - |
| 10.04.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -0,31% | - |
| 09.04.2024 | 3,23 | 3,23 | 3,23 | 3,23 | 1,63% | - |
| 08.04.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -2,75% | - |
| 05.04.2024 | 3,24 | 3,27 | 3,24 | 3,27 | 8,34% | 125,00 |
| 04.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,46% | - |
| 03.04.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -0,98% | - |
| 02.04.2024 | 3,04 | 3,06 | 3,04 | 3,06 | 10,22% | 56,00 |
| 28.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 27.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,47% | - |
| 26.03.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -2,45% | - |
| 25.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,11% | - |
| 22.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 21.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,58% | - |
| 20.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,58% | - |
| 19.03.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -2,08% | - |
| 18.03.2024 | 2,60 | 2,64 | 2,60 | 2,64 | -3,12% | 2.000,00 |
| 15.03.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -1,62% | - |
| 14.03.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 3,17% | - |
| 13.03.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -7,09% | - |
| 12.03.2024 | 2,78 | 2,89 | 2,78 | 2,89 | 1,76% | 4,00 |
| 11.03.2024 | 2,78 | 2,84 | 2,78 | 2,84 | -0,70% | 1.918,00 |
| 08.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,89% | - |
| 07.03.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,68% | - |
| 06.03.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 2,27% | 68,00 |
| 05.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -4,35% | - |
| 04.03.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 3,28% | - |
| 01.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,20% | - |
| 29.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,41% | - |
| 28.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,53% | - |
| 27.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 4,59% | - |
| 26.02.2024 | 2,69 | 2,73 | 2,69 | 2,73 | 7,50% | 150,00 |
| 23.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 22.02.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 6,79% | 1.036,00 |
| 21.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 1,04% | - |
| 20.02.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 4,34% | - |
| 19.02.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -3,15% | - |
| 16.02.2024 | 2,37 | 2,38 | 2,37 | 2,38 | 3,25% | 400,00 |
| 15.02.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
| 14.02.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,50% | - |
| 13.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,21% | - |
| 12.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 09.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 08.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,21% | 500,00 |
| 07.02.2024 | 2,41 | 2,41 | 2,38 | 2,38 | 0,42% | 100,00 |
| 06.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 3,04% | - |
| 05.02.2024 | 2,29 | 2,30 | 2,29 | 2,30 | 1,77% | 2.700,00 |
| 02.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 01.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 2,52% | - |
| 31.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -2,02% | - |
| 30.01.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -3,04% | - |
| 29.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 26.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 25.01.2024 | 2,30 | 2,30 | 2,29 | 2,29 | 0,44% | 1.100,00 |
| 24.01.2024 | 2,24 | 2,28 | 2,24 | 2,28 | 14,46% | 8.000,00 |
| 23.01.2024 | 2,16 | 2,16 | 1,99 | 1,99 | -8,41% | 24.500,00 |
| 22.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,23% | - |
| 19.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,96% | - |
| 18.01.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,09% | - |
| 17.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,37% | - |
| 16.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,81% | - |
| 15.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 2,90% | - |
| 12.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,22% | - |
| 11.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 10.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,96% | - |
| 09.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 6,81% | - |
| 08.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,91% | - |
| 05.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,95% | - |
| 04.01.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 6,93% | 1.200,00 |
| 03.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 02.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,31% | - |
| 29.12.2023 | 1,94 | 1,98 | 1,94 | 1,98 | 0,92% | 249,00 |
| 28.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 27.12.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 3,40% | - |
| 22.12.2023 | 1,88 | 1,88 | 1,88 | 1,88 | -5,05% | - |