52,200€
-1,88%
Echtzeit-Aktienkurs HYUNDAI MOT.0,5N.VTG GDRS
Bid:
Ask:
Aktienkurse zur HYUNDAI MOT.0,5N.VTG GDRS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 51,80 | 53,00 | 51,80 | 53,00 | -0,38% | 8,00 |
| 16.05.2024 | 52,20 | 53,20 | 52,20 | 53,20 | 3,50% | 76,00 |
| 15.05.2024 | 51,20 | 52,40 | 51,20 | 51,40 | -0,39% | 555,00 |
| 14.05.2024 | 51,60 | 52,40 | 51,20 | 51,60 | -0,39% | 2.261,00 |
| 13.05.2024 | 51,40 | 52,20 | 51,00 | 51,80 | 0,39% | 555,00 |
| 10.05.2024 | 51,40 | 52,60 | 51,40 | 51,60 | -1,15% | 64,00 |
| 09.05.2024 | 52,40 | 52,60 | 51,60 | 52,20 | -1,88% | 208,00 |
| 08.05.2024 | 52,20 | 53,20 | 52,20 | 53,20 | 1,53% | 152,00 |
| 07.05.2024 | 52,00 | 53,80 | 52,00 | 52,40 | 0,77% | 116,00 |
| 06.05.2024 | 53,20 | 53,20 | 52,00 | 52,00 | -2,26% | 125,00 |
| 03.05.2024 | 52,20 | 53,40 | 52,00 | 53,20 | 1,14% | 253,00 |
| 02.05.2024 | 53,20 | 53,40 | 52,60 | 52,60 | -1,50% | 527,00 |
| 30.04.2024 | 53,00 | 54,00 | 53,00 | 53,40 | -1,48% | 182,00 |
| 29.04.2024 | 53,40 | 54,20 | 52,80 | 54,20 | 1,88% | 980,00 |
| 26.04.2024 | 52,20 | 53,20 | 52,20 | 53,20 | 1,92% | 1.081,00 |
| 25.04.2024 | 52,80 | 53,60 | 52,20 | 52,20 | -2,61% | 668,00 |
| 24.04.2024 | 52,00 | 53,60 | 52,00 | 53,60 | 3,08% | 216,00 |
| 23.04.2024 | 51,80 | 53,00 | 51,80 | 52,00 | -1,14% | 408,00 |
| 22.04.2024 | 50,00 | 52,60 | 50,00 | 52,60 | 5,62% | 4.989,00 |
| 19.04.2024 | 49,90 | 49,90 | 49,50 | 49,80 | 0,81% | 134,00 |
| 18.04.2024 | 48,60 | 49,50 | 48,40 | 49,40 | 0,82% | 464,00 |
| 17.04.2024 | 49,80 | 49,80 | 48,30 | 49,00 | -2,39% | 265,00 |
| 16.04.2024 | 49,50 | 50,20 | 48,80 | 50,20 | -1,57% | 335,00 |
| 15.04.2024 | 50,40 | 51,60 | 50,20 | 51,00 | 3,24% | 1.203,00 |
| 12.04.2024 | 50,00 | 50,40 | 49,40 | 49,40 | -0,20% | 1.552,00 |
| 11.04.2024 | 50,00 | 50,60 | 49,50 | 49,50 | -0,80% | 269,00 |
| 10.04.2024 | 49,80 | 50,40 | 49,20 | 49,90 | 0,60% | 988,00 |
| 09.04.2024 | 50,00 | 50,60 | 49,60 | 49,60 | -1,98% | 1.370,00 |
| 08.04.2024 | 51,00 | 51,60 | 50,60 | 50,60 | -0,78% | 53,00 |
| 05.04.2024 | 50,80 | 51,40 | 49,80 | 51,00 | -1,54% | 2.429,00 |
| 04.04.2024 | 51,00 | 51,80 | 51,00 | 51,80 | 5,93% | 1.193,00 |
| 03.04.2024 | 49,00 | 50,20 | 48,90 | 48,90 | -3,36% | 203,00 |
| 02.04.2024 | 50,20 | 50,60 | 48,40 | 50,60 | -4,53% | 1.735,00 |
| 28.03.2024 | 52,80 | 53,80 | 52,80 | 53,00 | -1,12% | 164,00 |
| 27.03.2024 | 53,40 | 53,60 | 53,20 | 53,60 | 3,08% | 125,00 |
| 26.03.2024 | 52,80 | 53,60 | 52,00 | 52,00 | -1,52% | 766,00 |
| 25.03.2024 | 53,00 | 53,20 | 52,20 | 52,80 | -0,38% | 240,00 |
| 22.03.2024 | 54,00 | 54,60 | 53,00 | 53,00 | -3,28% | 733,00 |
| 21.03.2024 | 54,60 | 55,60 | 54,60 | 54,80 | 5,79% | 641,00 |
| 20.03.2024 | 51,40 | 51,80 | 51,20 | 51,80 | 4,65% | 485,00 |
| 19.03.2024 | 52,20 | 52,20 | 49,10 | 49,50 | -7,65% | 4.763,00 |
| 18.03.2024 | 54,20 | 54,20 | 53,00 | 53,60 | -0,37% | 2.241,00 |
| 15.03.2024 | 54,00 | 55,00 | 53,80 | 53,80 | -3,24% | 103,00 |
| 14.03.2024 | 56,40 | 57,00 | 55,60 | 55,60 | 5,70% | 409,00 |
| 13.03.2024 | 55,00 | 55,00 | 52,60 | 52,60 | -1,87% | 45,00 |
| 12.03.2024 | 53,80 | 54,20 | 53,60 | 53,60 | -0,37% | 1.729,00 |
| 11.03.2024 | 54,00 | 54,40 | 53,80 | 53,80 | -3,93% | 393,00 |
| 08.03.2024 | 55,00 | 56,00 | 55,00 | 56,00 | 4,09% | 441,00 |
| 07.03.2024 | 55,00 | 55,00 | 53,80 | 53,80 | -4,27% | 668,00 |
| 06.03.2024 | 55,20 | 56,40 | 55,20 | 56,20 | 1,08% | 4.300,00 |
| 05.03.2024 | 57,20 | 57,40 | 55,00 | 55,60 | -4,14% | 2.926,00 |
| 04.03.2024 | 55,80 | 58,00 | 55,80 | 58,00 | 7,41% | 1.570,00 |
| 01.03.2024 | 53,80 | 54,80 | 53,80 | 54,00 | 1,12% | 1.973,00 |
| 29.02.2024 | 54,40 | 55,00 | 53,40 | 53,40 | 2,30% | 2.089,00 |
| 28.02.2024 | 52,00 | 53,20 | 52,00 | 52,20 | -1,51% | 1.027,00 |
| 27.02.2024 | 52,40 | 53,00 | 51,80 | 53,00 | 0,00% | 2.107,00 |
| 26.02.2024 | 53,40 | 53,40 | 52,20 | 53,00 | -1,49% | 2.704,00 |
| 23.02.2024 | 53,20 | 54,80 | 53,20 | 53,80 | -2,18% | 668,00 |
| 22.02.2024 | 53,40 | 55,00 | 53,40 | 55,00 | 7,00% | 2.493,00 |
| 21.02.2024 | 50,80 | 53,00 | 50,80 | 51,40 | 2,80% | 1.283,00 |
| 20.02.2024 | 52,80 | 53,00 | 50,00 | 50,00 | -6,72% | 1.389,00 |
| 19.02.2024 | 55,00 | 55,40 | 53,40 | 53,60 | -1,47% | 3.073,00 |
| 16.02.2024 | 52,80 | 54,40 | 52,60 | 54,40 | 7,94% | 3.564,00 |
| 15.02.2024 | 51,00 | 51,00 | 50,00 | 50,40 | -3,45% | 2.755,00 |
| 14.02.2024 | 52,20 | 53,20 | 52,20 | 52,20 | 2,35% | 3.514,00 |
| 13.02.2024 | 50,60 | 51,60 | 50,00 | 51,00 | 2,82% | 10.419,00 |
| 12.02.2024 | 49,20 | 50,20 | 48,40 | 49,60 | 0,81% | 9.870,00 |
| 09.02.2024 | 50,00 | 50,40 | 49,20 | 49,20 | -1,20% | 4.178,00 |
| 08.02.2024 | 49,00 | 50,40 | 48,60 | 49,80 | 3,11% | 12.865,00 |
| 07.02.2024 | 48,60 | 49,80 | 48,30 | 48,30 | 5,00% | 6.548,00 |
| 06.02.2024 | 45,70 | 46,10 | 45,60 | 46,00 | 1,55% | 1.360,00 |
| 05.02.2024 | 45,40 | 45,90 | 45,10 | 45,30 | 2,95% | 2.369,00 |
| 02.02.2024 | 44,00 | 44,90 | 43,30 | 44,00 | 7,06% | 6.071,00 |
| 01.02.2024 | 41,50 | 41,90 | 41,00 | 41,10 | 2,75% | 2.951,00 |
| 31.01.2024 | 40,00 | 40,20 | 39,60 | 40,00 | 3,63% | 732,00 |
| 30.01.2024 | 39,20 | 39,90 | 38,60 | 38,60 | -2,03% | 2.200,00 |
| 29.01.2024 | 40,00 | 40,10 | 39,30 | 39,40 | 1,29% | 5.525,00 |
| 26.01.2024 | 38,20 | 38,90 | 38,20 | 38,90 | 2,64% | 504,00 |
| 25.01.2024 | 37,80 | 38,40 | 37,80 | 37,90 | 1,34% | 2,00 |
| 24.01.2024 | 37,20 | 38,20 | 37,20 | 37,40 | -0,53% | 581,00 |
| 23.01.2024 | 37,40 | 37,60 | 37,10 | 37,60 | 0,53% | 557,00 |
| 22.01.2024 | 37,70 | 37,80 | 37,20 | 37,40 | 0,27% | 130,00 |
| 19.01.2024 | 37,30 | 37,40 | 37,20 | 37,30 | 0,54% | 693,00 |
| 18.01.2024 | 37,10 | 37,30 | 37,10 | 37,10 | -1,59% | 36,00 |
| 17.01.2024 | 36,90 | 37,70 | 36,90 | 37,70 | 1,07% | 434,00 |
| 16.01.2024 | 37,40 | 37,40 | 37,10 | 37,30 | -1,06% | 730,00 |
| 15.01.2024 | 38,00 | 38,30 | 37,70 | 37,70 | 0,00% | 147,00 |
| 12.01.2024 | 37,10 | 37,70 | 37,10 | 37,70 | 1,34% | 65,00 |
| 11.01.2024 | 37,90 | 38,20 | 37,20 | 37,20 | -2,36% | 515,00 |
| 10.01.2024 | 37,60 | 38,30 | 37,40 | 38,10 | 0,26% | 617,00 |
| 09.01.2024 | 38,00 | 38,30 | 37,40 | 38,00 | 0,80% | 438,00 |
| 08.01.2024 | 38,10 | 38,10 | 37,70 | 37,70 | -2,58% | 33,00 |
| 05.01.2024 | 37,80 | 38,70 | 37,20 | 38,70 | 0,78% | 1.292,00 |
| 04.01.2024 | 38,10 | 38,40 | 37,60 | 38,40 | -1,29% | 555,00 |
| 03.01.2024 | 38,80 | 39,20 | 38,20 | 38,90 | 0,00% | 299,00 |
| 02.01.2024 | 39,00 | 39,10 | 38,40 | 38,90 | 1,04% | 908,00 |
| 29.12.2023 | 38,40 | 39,60 | 38,40 | 38,50 | -1,53% | 240,00 |
| 28.12.2023 | 38,30 | 39,60 | 38,30 | 39,10 | 1,03% | 755,00 |
| 27.12.2023 | 38,80 | 38,80 | 38,30 | 38,70 | 3,20% | 744,00 |
| 22.12.2023 | 38,00 | 38,70 | 37,50 | 37,50 | -3,10% | 560,00 |