41,950$
2,32%
Echtzeit-Aktienkurs Hyundai Motor Company (GDRs)
Bid:
Ask:
Aktienkurse zur Hyundai Motor Company (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 38,75 | 41,65 | 38,10 | 41,00 | 1,36% | - |
| 15.12.2021 | 40,80 | 41,30 | 39,95 | 40,45 | -0,74% | - |
| 14.12.2021 | 41,15 | 41,15 | 40,60 | 40,75 | 0,00% | - |
| 13.12.2021 | 40,25 | 41,00 | 40,10 | 40,75 | -0,24% | - |
| 10.12.2021 | 42,30 | 42,45 | 40,50 | 40,85 | 1,24% | - |
| 09.12.2021 | 40,55 | 40,60 | 37,85 | 40,35 | -5,28% | - |
| 08.12.2021 | 42,60 | 42,70 | 40,55 | 42,60 | 3,15% | - |
| 07.12.2021 | 40,90 | 42,70 | 40,10 | 41,30 | -2,13% | - |
| 06.12.2021 | 42,30 | 42,35 | 40,00 | 42,20 | 0,12% | - |
| 03.12.2021 | 41,10 | 42,15 | 41,10 | 42,15 | -0,12% | - |
| 02.12.2021 | 40,30 | 42,25 | 38,75 | 42,20 | 8,21% | - |
| 01.12.2021 | 39,31 | 39,70 | 39,00 | 39,00 | 0,26% | - |
| 30.11.2021 | 38,80 | 39,20 | 38,50 | 38,90 | 0,52% | - |
| 29.11.2021 | 38,90 | 38,90 | 38,45 | 38,70 | -2,52% | - |
| 26.11.2021 | 39,50 | 39,95 | 39,30 | 39,70 | -3,05% | - |
| 25.11.2021 | 40,85 | 41,40 | 40,80 | 40,95 | -1,44% | - |
| 24.11.2021 | 40,50 | 41,55 | 40,50 | 41,55 | -1,19% | - |
| 23.11.2021 | 42,05 | 42,65 | 41,25 | 42,05 | -1,52% | - |
| 22.11.2021 | 42,70 | 43,75 | 42,35 | 42,70 | -5,74% | - |
| 19.11.2021 | 41,80 | 45,35 | 41,80 | 45,30 | 10,35% | - |
| 18.11.2021 | 41,05 | 41,60 | 40,40 | 41,05 | -0,85% | - |
| 17.11.2021 | 41,25 | 41,50 | 41,10 | 41,40 | -0,96% | - |
| 16.11.2021 | 43,35 | 43,75 | 41,00 | 41,80 | -0,12% | - |
| 15.11.2021 | 42,15 | 42,15 | 41,70 | 41,85 | -0,71% | - |
| 12.11.2021 | 42,10 | 43,00 | 41,60 | 42,15 | 1,32% | - |
| 11.11.2021 | 41,50 | 46,90 | 41,50 | 41,60 | 0,60% | - |
| 10.11.2021 | 41,45 | 41,55 | 41,35 | 41,35 | -0,72% | - |
| 09.11.2021 | 41,60 | 45,75 | 41,30 | 41,65 | 0,48% | - |
| 08.11.2021 | 42,20 | 42,20 | 41,35 | 41,45 | -2,13% | - |
| 05.11.2021 | 42,90 | 42,90 | 41,05 | 42,35 | 0,83% | - |
| 04.11.2021 | 42,85 | 42,85 | 39,80 | 42,00 | 6,73% | - |
| 03.11.2021 | 39,65 | 42,15 | 39,25 | 39,35 | -2,48% | - |
| 02.11.2021 | 41,10 | 41,45 | 40,35 | 40,35 | -1,10% | - |
| 01.11.2021 | 40,75 | 41,10 | 40,30 | 40,80 | -0,37% | - |
| 29.10.2021 | 41,05 | 41,45 | 39,60 | 40,95 | -0,97% | - |
| 28.10.2021 | 41,35 | 41,95 | 41,25 | 41,35 | 6,16% | - |
| 27.10.2021 | 41,75 | 41,80 | 38,95 | 38,95 | -18,60% | - |
| 26.10.2021 | 41,75 | 47,85 | 40,30 | 47,85 | 13,52% | - |
| 25.10.2021 | 41,75 | 42,15 | 40,85 | 42,15 | 2,18% | - |
| 22.10.2021 | 41,60 | 42,10 | 41,20 | 41,25 | -1,08% | - |
| 21.10.2021 | 42,25 | 51,35 | 41,25 | 41,70 | -1,42% | - |
| 20.10.2021 | 42,30 | 42,85 | 40,95 | 42,30 | -8,44% | - |
| 19.10.2021 | 42,55 | 46,20 | 42,45 | 46,20 | 8,20% | - |
| 18.10.2021 | 42,35 | 42,90 | 41,70 | 42,70 | 1,30% | - |
| 15.10.2021 | 41,95 | 42,65 | 38,75 | 42,15 | 0,24% | - |
| 14.10.2021 | 41,95 | 44,00 | 41,30 | 42,05 | 0,72% | - |
| 13.10.2021 | 41,95 | 42,05 | 41,30 | 41,75 | 1,58% | - |
| 12.10.2021 | 41,25 | 41,65 | 40,35 | 41,10 | 0,12% | - |
| 11.10.2021 | 41,10 | 42,10 | 38,50 | 41,05 | 0,12% | - |
| 08.10.2021 | 40,65 | 42,35 | 40,15 | 41,00 | 2,24% | - |
| 07.10.2021 | 39,75 | 41,45 | 38,85 | 40,10 | 4,56% | - |
| 06.10.2021 | 38,75 | 39,30 | 38,20 | 38,35 | -3,40% | - |
| 05.10.2021 | 39,20 | 40,35 | 37,05 | 39,70 | 1,15% | - |
| 04.10.2021 | 40,30 | 41,05 | 37,45 | 39,25 | -2,00% | - |
| 01.10.2021 | 39,50 | 40,80 | 39,10 | 40,05 | -0,74% | - |
| 30.09.2021 | 40,65 | 41,05 | 40,35 | 40,35 | -0,74% | - |
| 29.09.2021 | 40,95 | 45,70 | 40,30 | 40,65 | -0,85% | - |
| 28.09.2021 | 41,60 | 48,25 | 40,50 | 41,00 | -2,38% | - |
| 27.09.2021 | 42,00 | 45,50 | 41,90 | 42,00 | -0,83% | - |
| 24.09.2021 | 42,35 | 42,90 | 41,85 | 42,35 | -0,24% | - |
| 23.09.2021 | 42,65 | 49,40 | 42,45 | 42,45 | 1,56% | - |
| 22.09.2021 | 41,70 | 42,90 | 41,15 | 41,80 | -1,53% | - |
| 21.09.2021 | 41,30 | 44,10 | 41,30 | 42,45 | 2,04% | - |
| 20.09.2021 | 41,85 | 41,90 | 40,60 | 41,60 | -2,00% | - |
| 17.09.2021 | 43,45 | 43,45 | 41,95 | 42,45 | -1,51% | - |
| 16.09.2021 | 43,50 | 43,90 | 43,10 | 43,10 | -1,71% | - |
| 15.09.2021 | 44,30 | 44,85 | 43,70 | 43,85 | 1,15% | - |
| 14.09.2021 | 43,55 | 44,15 | 42,90 | 43,35 | -0,23% | - |
| 13.09.2021 | 43,70 | 45,45 | 42,25 | 43,45 | 4,83% | - |
| 10.09.2021 | 43,45 | 43,85 | 41,40 | 41,45 | -15,06% | - |
| 09.09.2021 | 42,80 | 49,30 | 42,70 | 48,80 | 12,70% | - |
| 08.09.2021 | 43,70 | 44,51 | 43,10 | 43,30 | 0,35% | - |
| 07.09.2021 | 42,50 | 43,40 | 42,20 | 43,15 | -1,15% | - |
| 06.09.2021 | 44,40 | 47,45 | 43,45 | 43,65 | -1,58% | - |
| 03.09.2021 | 43,00 | 45,80 | 40,25 | 44,35 | 1,72% | - |
| 02.09.2021 | 43,30 | 44,30 | 42,85 | 43,60 | 0,35% | - |
| 01.09.2021 | 43,85 | 43,85 | 43,30 | 43,45 | -0,69% | - |
| 31.08.2021 | 43,65 | 44,70 | 43,15 | 43,75 | -0,68% | - |
| 27.08.2021 | 42,95 | 44,40 | 42,60 | 44,05 | 1,03% | - |
| 26.08.2021 | 42,80 | 43,60 | 42,00 | 43,60 | -0,91% | - |
| 25.08.2021 | 42,90 | 44,00 | 42,55 | 44,00 | -0,90% | - |
| 24.08.2021 | 44,30 | 44,40 | 38,90 | 44,40 | 1,14% | - |
| 23.08.2021 | 30,65 | 43,90 | 29,85 | 43,90 | 1,15% | - |
| 20.08.2021 | 41,10 | 43,40 | 40,85 | 43,40 | -1,81% | - |
| 19.08.2021 | 43,15 | 44,20 | 42,15 | 44,20 | 2,43% | - |
| 18.08.2021 | 44,25 | 44,45 | 43,15 | 43,15 | -5,16% | - |
| 17.08.2021 | 44,40 | 45,50 | 42,60 | 45,50 | 2,36% | - |
| 16.08.2021 | 43,90 | 44,80 | 42,85 | 44,45 | -0,67% | - |
| 13.08.2021 | 44,25 | 46,60 | 44,25 | 44,75 | -3,76% | - |
| 12.08.2021 | 46,50 | 46,50 | 46,50 | 46,50 | 3,33% | - |
| 11.08.2021 | 46,20 | 46,45 | 44,70 | 45,00 | -1,85% | - |
| 10.08.2021 | 46,35 | 46,95 | 45,40 | 45,85 | -1,40% | - |
| 09.08.2021 | 46,10 | 46,60 | 46,05 | 46,50 | 0,65% | - |
| 06.08.2021 | 46,40 | 46,80 | 45,85 | 46,20 | -2,22% | - |
| 05.08.2021 | 46,85 | 47,35 | 46,05 | 47,25 | -0,11% | - |
| 04.08.2021 | 45,70 | 47,60 | 44,40 | 47,30 | -0,32% | - |
| 03.08.2021 | 47,45 | 47,65 | 46,70 | 47,45 | 1,50% | - |
| 02.08.2021 | 46,81 | 47,45 | 45,80 | 46,75 | -4,10% | - |
| 30.07.2021 | 47,05 | 48,80 | 46,15 | 48,75 | -1,02% | - |
| 29.07.2021 | 46,90 | 49,30 | 43,60 | 49,25 | 1,03% | - |