3,550€
1,60%
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 |
|---|---|---|---|---|---|---|
| 17.04.2024 | 3,48 | 3,48 | 3,41 | 3,43 | -2,31% | 6.000,00 |
| 16.04.2024 | 3,50 | 3,53 | 3,46 | 3,51 | -1,43% | - |
| 15.04.2024 | 3,56 | 3,58 | 3,53 | 3,57 | 2,38% | - |
| 12.04.2024 | 3,46 | 3,50 | 3,44 | 3,48 | 5,90% | - |
| 11.04.2024 | 3,31 | 3,33 | 3,29 | 3,29 | 0,55% | - |
| 10.04.2024 | 3,25 | 3,38 | 3,25 | 3,27 | -1,15% | - |
| 09.04.2024 | 3,26 | 3,32 | 3,26 | 3,31 | 2,35% | - |
| 08.04.2024 | 3,22 | 3,28 | 3,20 | 3,23 | -0,80% | 190,00 |
| 05.04.2024 | 3,28 | 3,31 | 3,23 | 3,26 | 7,70% | 199,00 |
| 04.04.2024 | 3,05 | 3,06 | 3,02 | 3,03 | -1,40% | - |
| 03.04.2024 | 3,06 | 3,16 | 3,04 | 3,07 | 0,89% | - |
| 02.04.2024 | 3,01 | 3,06 | 3,00 | 3,04 | 5,41% | 500,00 |
| 28.03.2024 | 2,81 | 3,03 | 2,79 | 2,89 | 5,37% | 4.054,00 |
| 27.03.2024 | 2,71 | 2,76 | 2,71 | 2,74 | 4,30% | - |
| 26.03.2024 | 2,64 | 2,64 | 2,60 | 2,63 | -2,23% | - |
| 25.03.2024 | 2,69 | 2,72 | 2,68 | 2,69 | 2,68% | - |
| 22.03.2024 | 2,61 | 2,63 | 2,58 | 2,62 | 0,08% | - |
| 21.03.2024 | 2,58 | 2,61 | 2,58 | 2,61 | -0,76% | 99,00 |
| 20.03.2024 | 2,61 | 2,65 | 2,60 | 2,63 | 0,11% | 99,00 |
| 19.03.2024 | 2,61 | 2,64 | 2,60 | 2,63 | -1,13% | 35.000,00 |
| 18.03.2024 | 2,65 | 2,67 | 2,60 | 2,66 | -3,62% | 12.000,00 |
| 15.03.2024 | 2,76 | 2,84 | 2,74 | 2,76 | -1,88% | - |
| 14.03.2024 | 2,80 | 2,82 | 2,79 | 2,81 | 2,48% | - |
| 13.03.2024 | 2,71 | 2,77 | 2,71 | 2,75 | -4,19% | - |
| 12.03.2024 | 2,81 | 2,89 | 2,80 | 2,87 | -0,45% | - |
| 11.03.2024 | 2,81 | 2,90 | 2,81 | 2,88 | -0,42% | - |
| 08.03.2024 | 2,89 | 2,90 | 2,85 | 2,89 | -2,36% | - |
| 07.03.2024 | 2,97 | 2,99 | 2,95 | 2,96 | -0,10% | - |
| 06.03.2024 | 2,95 | 3,00 | 2,95 | 2,96 | 1,82% | 3.600,00 |
| 05.03.2024 | 2,91 | 2,92 | 2,86 | 2,91 | -3,16% | - |
| 04.03.2024 | 3,02 | 3,03 | 2,99 | 3,01 | 3,26% | - |
| 01.03.2024 | 2,92 | 2,94 | 2,87 | 2,91 | -0,85% | - |
| 29.02.2024 | 2,99 | 2,99 | 2,88 | 2,94 | 2,09% | - |
| 28.02.2024 | 2,88 | 2,90 | 2,83 | 2,88 | -0,79% | - |
| 27.02.2024 | 2,89 | 2,92 | 2,89 | 2,90 | 6,23% | 4.500,00 |
| 26.02.2024 | 2,72 | 2,75 | 2,71 | 2,73 | 5,13% | - |
| 23.02.2024 | 2,60 | 2,61 | 2,58 | 2,60 | -0,31% | - |
| 22.02.2024 | 2,58 | 2,62 | 2,58 | 2,60 | 5,81% | - |
| 21.02.2024 | 2,47 | 2,48 | 2,45 | 2,46 | 0,20% | - |
| 20.02.2024 | 2,44 | 2,49 | 2,44 | 2,46 | 5,00% | - |
| 19.02.2024 | 2,33 | 2,35 | 2,32 | 2,34 | -2,30% | - |
| 16.02.2024 | 2,39 | 2,41 | 2,39 | 2,39 | 2,70% | - |
| 15.02.2024 | 2,33 | 2,34 | 2,31 | 2,33 | -0,34% | - |
| 14.02.2024 | 2,34 | 2,35 | 2,32 | 2,34 | -1,35% | - |
| 13.02.2024 | 2,40 | 2,40 | 2,36 | 2,37 | 0,13% | - |
| 12.02.2024 | 2,34 | 2,38 | 2,34 | 2,37 | 0,00% | - |
| 09.02.2024 | 2,36 | 2,37 | 2,36 | 2,37 | -1,09% | - |
| 08.02.2024 | 2,40 | 2,43 | 2,35 | 2,39 | -1,24% | - |
| 07.02.2024 | 2,44 | 2,45 | 2,40 | 2,42 | -0,62% | - |
| 06.02.2024 | 2,40 | 2,46 | 2,40 | 2,44 | 4,50% | - |
| 05.02.2024 | 2,32 | 2,35 | 2,31 | 2,33 | 2,64% | - |
| 02.02.2024 | 2,29 | 2,31 | 2,26 | 2,27 | 1,47% | - |
| 01.02.2024 | 2,26 | 2,27 | 2,23 | 2,24 | 0,54% | - |
| 31.01.2024 | 2,21 | 2,25 | 2,20 | 2,23 | -1,33% | - |
| 30.01.2024 | 2,26 | 2,26 | 2,24 | 2,26 | -2,88% | - |
| 29.01.2024 | 2,33 | 2,33 | 2,30 | 2,33 | 0,30% | - |
| 26.01.2024 | 2,31 | 2,33 | 2,27 | 2,32 | -0,30% | 3.106,00 |
| 25.01.2024 | 2,32 | 2,33 | 2,30 | 2,33 | 1,75% | - |
| 24.01.2024 | 2,32 | 2,33 | 2,28 | 2,29 | 30,65% | 14.052,00 |
| 23.01.2024 | 2,17 | 2,22 | 1,75 | 1,75 | -19,59% | - |
| 22.01.2024 | 2,19 | 2,19 | 2,14 | 2,18 | -0,68% | - |
| 19.01.2024 | 2,19 | 2,20 | 2,12 | 2,19 | -3,01% | - |
| 18.01.2024 | 2,27 | 2,27 | 2,24 | 2,26 | -1,18% | - |
| 17.01.2024 | 2,30 | 2,31 | 2,25 | 2,29 | -3,46% | - |
| 16.01.2024 | 2,38 | 2,38 | 2,35 | 2,37 | 1,24% | - |
| 15.01.2024 | 2,32 | 2,36 | 2,31 | 2,34 | 3,68% | - |
| 12.01.2024 | 2,26 | 2,26 | 2,24 | 2,26 | 1,67% | - |
| 11.01.2024 | 2,24 | 2,26 | 2,12 | 2,22 | -2,51% | - |
| 10.01.2024 | 2,25 | 2,31 | 2,25 | 2,28 | 1,79% | - |
| 09.01.2024 | 2,20 | 2,26 | 2,20 | 2,24 | 7,81% | - |
| 08.01.2024 | 2,06 | 2,08 | 2,06 | 2,07 | -1,19% | - |
| 05.01.2024 | 2,10 | 2,12 | 2,09 | 2,10 | 0,72% | - |
| 04.01.2024 | 2,09 | 2,12 | 2,07 | 2,08 | 5,47% | - |
| 03.01.2024 | 1,99 | 1,99 | 1,96 | 1,98 | -0,60% | - |
| 02.01.2024 | 1,97 | 1,99 | 1,96 | 1,99 | 1,33% | - |
| 29.12.2023 | 1,95 | 1,97 | 1,87 | 1,96 | -1,56% | - |
| 28.12.2023 | 1,97 | 2,01 | 1,95 | 1,99 | 1,94% | - |
| 27.12.2023 | 1,96 | 1,97 | 1,95 | 1,95 | 2,52% | - |
| 22.12.2023 | 1,89 | 1,92 | 1,88 | 1,91 | -4,17% | - |
| 21.12.2023 | 1,99 | 2,01 | 1,98 | 1,99 | 1,95% | - |
| 20.12.2023 | 1,97 | 1,97 | 1,94 | 1,95 | -1,61% | 2.000,00 |
| 19.12.2023 | 1,98 | 2,00 | 1,98 | 1,98 | 1,17% | - |
| 18.12.2023 | 1,98 | 1,98 | 1,96 | 1,96 | -2,63% | - |
| 15.12.2023 | 1,97 | 2,06 | 1,94 | 2,01 | 4,57% | - |
| 14.12.2023 | 1,96 | 1,98 | 1,93 | 1,93 | -3,41% | - |
| 13.12.2023 | 1,98 | 2,01 | 1,97 | 1,99 | -1,68% | - |
| 12.12.2023 | 2,03 | 2,04 | 2,00 | 2,03 | 6,97% | - |
| 11.12.2023 | 1,99 | 2,01 | 1,88 | 1,90 | -7,70% | - |
| 08.12.2023 | 2,04 | 2,05 | 2,03 | 2,05 | -3,39% | - |
| 07.12.2023 | 2,15 | 2,15 | 2,12 | 2,13 | -3,10% | - |
| 06.12.2023 | 2,17 | 2,21 | 2,17 | 2,19 | 3,05% | 4.000,00 |
| 05.12.2023 | 2,10 | 2,14 | 2,10 | 2,13 | -2,61% | - |
| 04.12.2023 | 2,19 | 2,19 | 2,15 | 2,19 | -1,49% | - |
| 01.12.2023 | 2,23 | 2,23 | 2,20 | 2,22 | -2,42% | - |
| 30.11.2023 | 2,26 | 2,28 | 2,19 | 2,27 | -0,96% | - |
| 29.11.2023 | 2,30 | 2,30 | 2,29 | 2,30 | -2,96% | 1.543,00 |
| 28.11.2023 | 2,38 | 2,39 | 2,34 | 2,37 | -1,95% | - |
| 27.11.2023 | 2,42 | 2,43 | 2,40 | 2,41 | -1,27% | - |
| 24.11.2023 | 2,45 | 2,45 | 2,42 | 2,44 | 0,12% | - |
| 23.11.2023 | 2,45 | 2,45 | 2,42 | 2,44 | -0,41% | - |