48,800€
-0,20%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 49,25 | 49,35 | 48,80 | 49,05 | 0,82% | 350,00 |
| 17.04.2024 | 49,55 | 49,55 | 48,55 | 48,65 | -2,31% | 40,00 |
| 16.04.2024 | 49,40 | 50,05 | 49,05 | 49,80 | -1,19% | 120,00 |
| 15.04.2024 | 50,80 | 51,40 | 50,30 | 50,40 | 1,82% | 80,00 |
| 12.04.2024 | 50,40 | 50,40 | 49,45 | 49,50 | -1,00% | 622,00 |
| 11.04.2024 | 50,80 | 51,00 | 49,70 | 50,00 | 0,60% | - |
| 10.04.2024 | 50,10 | 50,40 | 49,35 | 49,70 | -0,30% | 300,00 |
| 09.04.2024 | 49,90 | 50,50 | 49,55 | 49,85 | -1,68% | 625,00 |
| 08.04.2024 | 51,10 | 51,40 | 50,40 | 50,70 | -0,20% | 6,00 |
| 05.04.2024 | 50,50 | 51,40 | 50,00 | 50,80 | 0,20% | 90,00 |
| 04.04.2024 | 50,80 | 51,70 | 50,70 | 50,70 | 2,42% | 520,00 |
| 03.04.2024 | 48,90 | 50,00 | 48,85 | 49,50 | -2,75% | 198,00 |
| 02.04.2024 | 49,30 | 50,90 | 48,35 | 50,90 | -3,96% | 2.415,00 |
| 28.03.2024 | 53,60 | 53,80 | 53,00 | 53,00 | -1,49% | 680,00 |
| 27.03.2024 | 54,20 | 54,50 | 53,40 | 53,80 | 1,13% | 1.921,00 |
| 26.03.2024 | 53,50 | 53,60 | 53,00 | 53,20 | 0,19% | 1.100,00 |
| 25.03.2024 | 53,70 | 53,90 | 53,10 | 53,10 | -1,12% | 40,00 |
| 22.03.2024 | 54,30 | 54,60 | 53,50 | 53,70 | -2,19% | 900,00 |
| 21.03.2024 | 55,60 | 55,60 | 53,90 | 54,90 | 5,17% | 100,00 |
| 20.03.2024 | 51,40 | 52,30 | 51,10 | 52,20 | 5,99% | 230,00 |
| 19.03.2024 | 51,40 | 51,80 | 47,90 | 49,25 | -7,25% | 456,00 |
| 18.03.2024 | 53,20 | 54,30 | 52,70 | 53,10 | -2,93% | 1.100,00 |
| 15.03.2024 | 54,60 | 55,40 | 54,20 | 54,70 | -1,97% | - |
| 14.03.2024 | 56,80 | 57,00 | 55,80 | 55,80 | 2,95% | - |
| 13.03.2024 | 54,70 | 55,00 | 54,10 | 54,20 | 0,37% | 60,00 |
| 12.03.2024 | 54,00 | 54,30 | 53,80 | 54,00 | 0,75% | 600,00 |
| 11.03.2024 | 54,30 | 54,70 | 53,40 | 53,60 | -2,37% | 1.057,00 |
| 08.03.2024 | 55,70 | 56,20 | 54,90 | 54,90 | 1,10% | 60,00 |
| 07.03.2024 | 54,70 | 54,90 | 54,30 | 54,30 | -4,06% | - |
| 06.03.2024 | 55,80 | 56,90 | 55,50 | 56,60 | 1,07% | 100,00 |
| 05.03.2024 | 56,80 | 57,60 | 55,70 | 56,00 | -2,61% | 1.477,00 |
| 04.03.2024 | 57,10 | 57,90 | 56,10 | 57,50 | 6,09% | 655,00 |
| 01.03.2024 | 54,40 | 55,10 | 54,20 | 54,20 | 1,12% | 661,00 |
| 29.02.2024 | 54,90 | 55,00 | 53,40 | 53,60 | 2,68% | 2.754,00 |
| 28.02.2024 | 52,90 | 53,80 | 51,90 | 52,20 | -2,43% | 882,00 |
| 27.02.2024 | 52,30 | 53,60 | 51,80 | 53,50 | 0,94% | 4.601,00 |
| 26.02.2024 | 53,00 | 53,70 | 52,10 | 53,00 | -1,85% | 750,00 |
| 23.02.2024 | 54,50 | 54,70 | 54,00 | 54,00 | -0,74% | 45,00 |
| 22.02.2024 | 54,00 | 54,60 | 53,40 | 54,40 | 3,42% | 340,00 |
| 21.02.2024 | 52,80 | 53,20 | 51,30 | 52,60 | 3,75% | 1.357,00 |
| 20.02.2024 | 53,50 | 53,50 | 49,65 | 50,70 | -4,52% | 1.017,00 |
| 19.02.2024 | 55,90 | 55,90 | 53,00 | 53,10 | -2,21% | 1.020,00 |
| 16.02.2024 | 53,70 | 54,40 | 52,80 | 54,30 | 7,95% | 1.165,00 |
| 15.02.2024 | 51,20 | 51,30 | 50,10 | 50,30 | -3,64% | 1.284,00 |
| 14.02.2024 | 52,80 | 53,30 | 51,70 | 52,20 | 2,55% | 3.630,00 |
| 13.02.2024 | 50,70 | 51,60 | 50,40 | 50,90 | 2,72% | 685,00 |
| 12.02.2024 | 50,40 | 50,40 | 48,50 | 49,55 | 0,92% | 3.659,00 |
| 09.02.2024 | 50,60 | 50,70 | 49,00 | 49,10 | -2,77% | 5.600,00 |
| 08.02.2024 | 49,30 | 50,70 | 48,80 | 50,50 | 3,38% | 941,00 |
| 07.02.2024 | 50,60 | 50,60 | 47,65 | 48,85 | 6,78% | 8.623,00 |
| 06.02.2024 | 46,00 | 46,55 | 45,55 | 45,75 | 1,44% | 2.086,00 |
| 05.02.2024 | 45,60 | 46,05 | 44,85 | 45,10 | 4,04% | 2.361,00 |
| 02.02.2024 | 44,35 | 44,80 | 43,30 | 43,35 | 4,71% | 4.813,00 |
| 01.02.2024 | 42,20 | 42,20 | 41,00 | 41,40 | 4,41% | 1.882,00 |
| 31.01.2024 | 40,65 | 40,70 | 39,00 | 39,65 | 0,00% | 500,00 |
| 30.01.2024 | 40,65 | 40,65 | 38,80 | 39,65 | 0,51% | 300,00 |
| 29.01.2024 | 40,45 | 40,95 | 39,15 | 39,45 | 0,64% | 1.458,00 |
| 26.01.2024 | 39,00 | 39,20 | 38,40 | 39,20 | 2,22% | 2.500,00 |
| 25.01.2024 | 38,45 | 38,55 | 37,90 | 38,35 | 2,13% | 205,00 |
| 24.01.2024 | 37,85 | 38,05 | 37,50 | 37,55 | -0,40% | 58,00 |
| 23.01.2024 | 37,55 | 38,10 | 37,30 | 37,70 | 0,40% | - |
| 22.01.2024 | 37,05 | 37,75 | 37,00 | 37,55 | 0,27% | 20,00 |
| 19.01.2024 | 37,20 | 37,50 | 37,15 | 37,45 | 0,54% | 28,00 |
| 18.01.2024 | 36,90 | 37,35 | 36,90 | 37,25 | -0,40% | - |
| 17.01.2024 | 37,00 | 37,55 | 36,95 | 37,40 | -1,84% | 493,00 |
| 16.01.2024 | 37,65 | 38,60 | 37,20 | 38,10 | 0,53% | 222,00 |
| 15.01.2024 | 37,90 | 38,30 | 37,65 | 37,90 | -0,92% | 15,00 |
| 12.01.2024 | 37,95 | 38,35 | 37,25 | 38,25 | 1,19% | 709,00 |
| 11.01.2024 | 37,90 | 38,20 | 37,40 | 37,80 | -0,13% | 3,00 |
| 10.01.2024 | 37,70 | 38,10 | 37,60 | 37,85 | 1,07% | 500,00 |
| 09.01.2024 | 37,95 | 38,00 | 37,35 | 37,45 | -1,19% | 40,00 |
| 08.01.2024 | 37,85 | 38,00 | 37,75 | 37,90 | -2,32% | 100,00 |
| 05.01.2024 | 37,50 | 38,80 | 36,75 | 38,80 | 1,57% | - |
| 04.01.2024 | 38,00 | 38,25 | 37,90 | 38,20 | -0,26% | - |
| 03.01.2024 | 38,70 | 38,85 | 38,30 | 38,30 | -1,54% | 636,00 |
| 02.01.2024 | 39,05 | 39,55 | 38,55 | 38,90 | -0,51% | 689,00 |
| 29.12.2023 | 39,60 | 39,85 | 37,90 | 39,10 | 0,39% | - |
| 28.12.2023 | 38,90 | 39,65 | 37,85 | 38,95 | 1,17% | 1.894,00 |
| 27.12.2023 | 39,05 | 39,05 | 38,30 | 38,50 | 1,58% | 2.880,00 |
| 22.12.2023 | 38,75 | 39,15 | 37,10 | 37,90 | -1,69% | - |
| 21.12.2023 | 39,35 | 39,35 | 38,30 | 38,55 | 0,26% | - |
| 20.12.2023 | 39,45 | 39,60 | 38,30 | 38,45 | 1,72% | 1.000,00 |
| 19.12.2023 | 38,55 | 38,55 | 37,75 | 37,80 | 1,61% | 1.563,00 |
| 18.12.2023 | 38,65 | 38,65 | 37,15 | 37,20 | -2,23% | 5.181,00 |
| 15.12.2023 | 39,00 | 39,10 | 36,35 | 38,05 | -1,04% | 6.193,00 |
| 14.12.2023 | 39,00 | 39,15 | 38,15 | 38,45 | -0,26% | 393,00 |
| 13.12.2023 | 38,25 | 38,70 | 36,75 | 38,55 | 0,65% | 1.910,00 |
| 12.12.2023 | 38,25 | 38,30 | 37,40 | 38,30 | 2,41% | 150,00 |
| 11.12.2023 | 37,85 | 37,90 | 37,40 | 37,40 | -1,19% | - |
| 08.12.2023 | 38,30 | 38,30 | 37,35 | 37,85 | 0,93% | - |
| 07.12.2023 | 37,60 | 38,35 | 37,25 | 37,50 | -1,32% | 500,00 |
| 06.12.2023 | 37,85 | 38,00 | 37,35 | 38,00 | 2,56% | 925,00 |
| 05.12.2023 | 37,75 | 37,75 | 36,00 | 37,05 | -1,20% | 130,00 |
| 04.12.2023 | 38,10 | 38,10 | 37,40 | 37,50 | -0,79% | 82,00 |
| 01.12.2023 | 38,00 | 38,15 | 37,30 | 37,80 | 0,27% | 450,00 |
| 30.11.2023 | 38,20 | 38,25 | 37,60 | 37,70 | 0,00% | 100,00 |
| 29.11.2023 | 38,35 | 38,35 | 37,50 | 37,70 | 0,13% | 720,00 |
| 28.11.2023 | 37,80 | 37,85 | 37,50 | 37,65 | 1,35% | - |
| 27.11.2023 | 37,65 | 37,70 | 37,15 | 37,15 | -1,59% | - |
| 24.11.2023 | 37,60 | 37,80 | 37,55 | 37,75 | 0,94% | - |