1,312€
-0,06%
Echtzeit-Aktienkurs Great Wall Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Great Wall Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,30 | 1,34 | 1,29 | 1,33 | -0,08% | - |
| 18.04.2024 | 1,34 | 1,34 | 1,32 | 1,33 | 0,83% | - |
| 17.04.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 0,38% | - |
| 16.04.2024 | 1,31 | 1,32 | 1,30 | 1,31 | -4,02% | - |
| 15.04.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 1,86% | 200,00 |
| 12.04.2024 | 1,34 | 1,36 | 1,33 | 1,34 | -1,97% | 1.500,00 |
| 11.04.2024 | 1,36 | 1,39 | 1,36 | 1,37 | 6,44% | 28.000,00 |
| 10.04.2024 | 1,34 | 1,36 | 1,28 | 1,29 | 3,37% | 30.000,00 |
| 09.04.2024 | 1,26 | 1,26 | 1,24 | 1,25 | 8,07% | - |
| 08.04.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 6,66% | - |
| 05.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,19% | - |
| 04.04.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -2,00% | - |
| 03.04.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,92% | - |
| 02.04.2024 | 1,13 | 1,13 | 1,09 | 1,09 | 5,21% | 1.500,00 |
| 28.03.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 0,78% | 200,00 |
| 27.03.2024 | 1,01 | 1,04 | 1,01 | 1,03 | -0,58% | 10.000,00 |
| 26.03.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 1,67% | - |
| 25.03.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -3,87% | 7.150,00 |
| 22.03.2024 | 1,06 | 1,06 | 1,05 | 1,06 | -2,22% | - |
| 21.03.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 1,12% | - |
| 20.03.2024 | 1,07 | 1,09 | 1,07 | 1,07 | -0,93% | - |
| 19.03.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -2,96% | 30,00 |
| 18.03.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 1,36% | - |
| 15.03.2024 | 1,10 | 1,12 | 1,09 | 1,10 | -1,35% | 160,00 |
| 14.03.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 2,20% | - |
| 13.03.2024 | 1,09 | 1,11 | 1,08 | 1,09 | 0,55% | - |
| 12.03.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 1,78% | 74,00 |
| 11.03.2024 | 1,07 | 1,09 | 1,06 | 1,07 | 2,21% | 2.360,00 |
| 08.03.2024 | 1,04 | 1,05 | 1,04 | 1,04 | 2,66% | - |
| 07.03.2024 | 1,01 | 1,02 | 1,01 | 1,02 | -2,59% | - |
| 06.03.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 2,36% | - |
| 05.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,93% | - |
| 04.03.2024 | 1,02 | 1,04 | 1,01 | 1,04 | -1,61% | - |
| 01.03.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,86% | - |
| 29.02.2024 | 1,05 | 1,06 | 1,03 | 1,05 | 3,67% | - |
| 28.02.2024 | 1,00 | 1,01 | 0,99 | 1,01 | -3,81% | - |
| 27.02.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 2,54% | 4.000,00 |
| 26.02.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 3,13% | 260,00 |
| 23.02.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -2,17% | - |
| 22.02.2024 | 1,00 | 1,02 | 1,00 | 1,01 | 0,40% | - |
| 21.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 4,34% | - |
| 20.02.2024 | 0,95 | 0,98 | 0,95 | 0,97 | -3,20% | - |
| 19.02.2024 | 1,00 | 1,00 | 0,99 | 1,00 | -3,75% | - |
| 16.02.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 3,49% | - |
| 15.02.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 0,20% | 800,00 |
| 14.02.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 1,62% | 640,00 |
| 13.02.2024 | 0,97 | 0,99 | 0,97 | 0,99 | 0,31% | - |
| 12.02.2024 | 0,97 | 0,99 | 0,97 | 0,98 | 0,41% | - |
| 09.02.2024 | 0,97 | 0,98 | 0,97 | 0,98 | -1,31% | - |
| 08.02.2024 | 1,00 | 1,00 | 0,98 | 0,99 | 2,48% | - |
| 07.02.2024 | 0,97 | 0,99 | 0,97 | 0,97 | -1,12% | - |
| 06.02.2024 | 0,98 | 0,99 | 0,97 | 0,98 | 7,23% | 428,00 |
| 05.02.2024 | 0,91 | 0,92 | 0,91 | 0,91 | 0,44% | 418,00 |
| 02.02.2024 | 0,91 | 0,92 | 0,90 | 0,91 | -0,22% | - |
| 01.02.2024 | 0,91 | 0,93 | 0,91 | 0,91 | 0,22% | 800,00 |
| 31.01.2024 | 0,91 | 0,92 | 0,90 | 0,91 | -3,19% | - |
| 30.01.2024 | 0,94 | 0,94 | 0,93 | 0,94 | -2,59% | - |
| 29.01.2024 | 0,95 | 0,97 | 0,95 | 0,96 | -2,33% | 2.500,00 |
| 26.01.2024 | 0,96 | 0,99 | 0,96 | 0,99 | -1,60% | 20.000,00 |
| 25.01.2024 | 0,99 | 1,01 | 0,99 | 1,00 | 0,00% | - |
| 24.01.2024 | 0,98 | 1,02 | 0,98 | 1,00 | -4,48% | 2.000,00 |
| 23.01.2024 | 1,03 | 1,09 | 1,03 | 1,05 | 1,84% | - |
| 22.01.2024 | 1,02 | 1,05 | 1,02 | 1,03 | -5,33% | - |
| 19.01.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 1,02% | - |
| 18.01.2024 | 1,08 | 1,09 | 1,05 | 1,08 | 1,79% | - |
| 17.01.2024 | 1,04 | 1,07 | 1,04 | 1,06 | -5,45% | - |
| 16.01.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 1,91% | 1.250,00 |
| 15.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,08% | - |
| 12.01.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 1,09% | 200,00 |
| 11.01.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 4,87% | 2.000,00 |
| 10.01.2024 | 1,03 | 1,07 | 1,03 | 1,05 | -0,85% | - |
| 09.01.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,96% | - |
| 08.01.2024 | 1,05 | 1,06 | 1,04 | 1,05 | -4,38% | - |
| 05.01.2024 | 1,07 | 1,10 | 1,07 | 1,10 | -1,26% | - |
| 04.01.2024 | 1,10 | 1,12 | 1,10 | 1,11 | -0,54% | - |
| 03.01.2024 | 1,09 | 1,12 | 1,09 | 1,12 | -3,80% | - |
| 02.01.2024 | 1,13 | 1,16 | 1,13 | 1,16 | -1,28% | - |
| 29.12.2023 | 1,14 | 1,18 | 1,14 | 1,17 | -0,17% | - |
| 28.12.2023 | 1,17 | 1,19 | 1,16 | 1,18 | 4,44% | 1.000,00 |
| 27.12.2023 | 1,12 | 1,13 | 1,12 | 1,13 | -1,05% | - |
| 22.12.2023 | 1,13 | 1,14 | 1,12 | 1,14 | -0,09% | - |
| 21.12.2023 | 1,14 | 1,15 | 1,14 | 1,14 | -1,47% | - |
| 20.12.2023 | 1,13 | 1,16 | 1,13 | 1,16 | -0,43% | - |
| 19.12.2023 | 1,16 | 1,17 | 1,16 | 1,16 | -2,11% | - |
| 18.12.2023 | 1,18 | 1,21 | 1,18 | 1,19 | -1,82% | - |
| 15.12.2023 | 1,22 | 1,22 | 1,20 | 1,21 | -0,17% | - |
| 14.12.2023 | 1,21 | 1,23 | 1,20 | 1,21 | -0,33% | 250,00 |
| 13.12.2023 | 1,22 | 1,22 | 1,21 | 1,21 | -2,80% | - |
| 12.12.2023 | 1,24 | 1,26 | 1,24 | 1,25 | 2,04% | - |
| 11.12.2023 | 1,22 | 1,23 | 1,21 | 1,22 | 1,66% | - |
| 08.12.2023 | 1,20 | 1,21 | 1,19 | 1,20 | -2,19% | 850,00 |
| 07.12.2023 | 1,23 | 1,24 | 1,23 | 1,23 | 0,49% | - |
| 06.12.2023 | 1,22 | 1,23 | 1,21 | 1,23 | 2,94% | - |
| 05.12.2023 | 1,19 | 1,21 | 1,18 | 1,19 | -3,57% | 800,00 |
| 04.12.2023 | 1,21 | 1,24 | 1,21 | 1,23 | -2,99% | - |
| 01.12.2023 | 1,27 | 1,30 | 1,27 | 1,27 | -3,85% | 1.600,00 |
| 30.11.2023 | 1,31 | 1,32 | 1,27 | 1,32 | -1,49% | 500,00 |
| 29.11.2023 | 1,31 | 1,35 | 1,31 | 1,34 | -2,61% | - |
| 28.11.2023 | 1,36 | 1,39 | 1,36 | 1,38 | 0,66% | - |
| 27.11.2023 | 1,39 | 1,39 | 1,37 | 1,37 | -3,04% | - |