1,931€
-3,52%
Echtzeit-Aktienkurs Weichai Power Co. Ltd.
Bid:
Ask:
Aktienkurse zur Weichai Power Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,95 | 1,95 | 1,92 | 1,94 | -3,83% | 27.400,00 |
| 22.04.2024 | 2,01 | 2,02 | 1,99 | 2,01 | -0,59% | 7.058,00 |
| 19.04.2024 | 2,05 | 2,08 | 2,02 | 2,03 | -1,41% | 19.561,00 |
| 18.04.2024 | 2,06 | 2,07 | 2,04 | 2,05 | 1,38% | 3.800,00 |
| 17.04.2024 | 2,04 | 2,06 | 2,02 | 2,03 | 0,95% | 1.200,00 |
| 16.04.2024 | 2,02 | 2,03 | 2,00 | 2,01 | 0,15% | - |
| 15.04.2024 | 2,02 | 2,04 | 2,00 | 2,00 | 1,98% | 14.490,00 |
| 12.04.2024 | 2,01 | 2,02 | 1,96 | 1,97 | -1,70% | 7.700,00 |
| 11.04.2024 | 2,02 | 2,02 | 1,97 | 2,00 | 2,30% | 5.280,00 |
| 10.04.2024 | 1,95 | 2,00 | 1,95 | 1,95 | 2,73% | 15.042,00 |
| 09.04.2024 | 1,91 | 1,92 | 1,90 | 1,90 | -1,30% | 21.700,00 |
| 08.04.2024 | 1,95 | 1,95 | 1,92 | 1,93 | 2,01% | 8.350,00 |
| 05.04.2024 | 1,90 | 1,90 | 1,88 | 1,89 | -0,89% | - |
| 04.04.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,16% | 8.000,00 |
| 03.04.2024 | 1,94 | 1,95 | 1,91 | 1,91 | 1,54% | 5.763,00 |
| 02.04.2024 | 1,94 | 1,94 | 1,87 | 1,88 | 7,12% | 35.147,00 |
| 28.03.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 1,33% | - |
| 27.03.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -2,48% | 5.000,00 |
| 26.03.2024 | 1,80 | 1,82 | 1,77 | 1,78 | -1,22% | 5.720,00 |
| 25.03.2024 | 1,80 | 1,81 | 1,79 | 1,80 | 2,74% | 5.000,00 |
| 22.03.2024 | 1,76 | 1,76 | 1,67 | 1,75 | -1,52% | 2.300,00 |
| 21.03.2024 | 1,77 | 1,78 | 1,76 | 1,78 | 1,72% | - |
| 20.03.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -2,84% | - |
| 19.03.2024 | 1,80 | 1,81 | 1,79 | 1,80 | -1,86% | - |
| 18.03.2024 | 1,84 | 1,84 | 1,83 | 1,83 | 0,99% | 1.000,00 |
| 15.03.2024 | 1,81 | 1,86 | 1,80 | 1,81 | -0,17% | 750,00 |
| 14.03.2024 | 1,85 | 1,86 | 1,81 | 1,82 | 4,37% | 82.477,00 |
| 13.03.2024 | 1,75 | 1,76 | 1,74 | 1,74 | 1,75% | 50,00 |
| 12.03.2024 | 1,72 | 1,73 | 1,71 | 1,71 | -1,72% | - |
| 11.03.2024 | 1,74 | 1,76 | 1,74 | 1,74 | -0,11% | 31.721,00 |
| 08.03.2024 | 1,75 | 1,76 | 1,73 | 1,74 | 0,87% | - |
| 07.03.2024 | 1,73 | 1,76 | 1,72 | 1,73 | 1,59% | 26.340,00 |
| 06.03.2024 | 1,73 | 1,73 | 1,61 | 1,70 | -1,05% | 16.400,00 |
| 05.03.2024 | 1,75 | 1,75 | 1,65 | 1,72 | -2,66% | 1.000,00 |
| 04.03.2024 | 1,77 | 1,78 | 1,72 | 1,77 | -0,06% | 4.414,00 |
| 01.03.2024 | 1,77 | 1,78 | 1,75 | 1,77 | -2,32% | - |
| 29.02.2024 | 1,83 | 1,91 | 1,81 | 1,81 | 2,09% | 3.560,00 |
| 28.02.2024 | 1,77 | 1,78 | 1,74 | 1,77 | -2,48% | 31.000,00 |
| 27.02.2024 | 1,83 | 1,85 | 1,82 | 1,82 | -1,68% | 2.615,00 |
| 26.02.2024 | 1,86 | 1,88 | 1,85 | 1,85 | 2,61% | 37.686,00 |
| 23.02.2024 | 1,80 | 1,83 | 1,79 | 1,80 | 0,39% | 35.962,00 |
| 22.02.2024 | 1,81 | 1,83 | 1,78 | 1,79 | 5,04% | 2.400,00 |
| 21.02.2024 | 1,72 | 1,73 | 1,69 | 1,71 | 0,59% | - |
| 20.02.2024 | 1,72 | 1,73 | 1,68 | 1,70 | 3,79% | 8.821,00 |
| 19.02.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 1,24% | 750,00 |
| 16.02.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -2,06% | 24.021,00 |
| 15.02.2024 | 1,66 | 1,68 | 1,65 | 1,65 | -0,72% | - |
| 14.02.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -0,60% | 1.300,00 |
| 13.02.2024 | 1,68 | 1,69 | 1,67 | 1,67 | 0,72% | 15.908,00 |
| 12.02.2024 | 1,69 | 1,69 | 1,66 | 1,66 | 0,12% | 5.000,00 |
| 09.02.2024 | 1,67 | 1,69 | 1,65 | 1,66 | -0,72% | 27.400,00 |
| 08.02.2024 | 1,68 | 1,69 | 1,65 | 1,67 | 0,12% | - |
| 07.02.2024 | 1,68 | 1,70 | 1,67 | 1,67 | -0,12% | 1.350,00 |
| 06.02.2024 | 1,69 | 1,71 | 1,66 | 1,67 | 0,66% | 2.000,00 |
| 05.02.2024 | 1,65 | 1,67 | 1,63 | 1,66 | 0,97% | 7.300,00 |
| 02.02.2024 | 1,65 | 1,68 | 1,64 | 1,64 | 0,06% | 1.685,00 |
| 01.02.2024 | 1,67 | 1,67 | 1,63 | 1,64 | 0,55% | 5.121,00 |
| 31.01.2024 | 1,63 | 1,66 | 1,62 | 1,63 | 0,93% | 1.000,00 |
| 30.01.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -0,92% | - |
| 29.01.2024 | 1,64 | 1,64 | 1,62 | 1,63 | 1,55% | 420,00 |
| 26.01.2024 | 1,64 | 1,64 | 1,60 | 1,61 | -2,07% | 7.200,00 |
| 25.01.2024 | 1,63 | 1,71 | 1,63 | 1,64 | 5,73% | 2.000,00 |
| 24.01.2024 | 1,53 | 1,58 | 1,52 | 1,55 | 4,37% | 20.100,00 |
| 23.01.2024 | 1,47 | 1,51 | 1,46 | 1,49 | 2,20% | 7.000,00 |
| 22.01.2024 | 1,47 | 1,49 | 1,42 | 1,46 | -3,00% | 4.000,00 |
| 19.01.2024 | 1,50 | 1,54 | 1,49 | 1,50 | -3,35% | 7.680,00 |
| 18.01.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -2,69% | - |
| 17.01.2024 | 1,62 | 1,62 | 1,56 | 1,60 | -4,72% | 16.040,00 |
| 16.01.2024 | 1,70 | 1,70 | 1,66 | 1,68 | 0,06% | 3.000,00 |
| 15.01.2024 | 1,64 | 1,70 | 1,64 | 1,67 | 2,07% | 2.600,00 |
| 12.01.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 3,93% | 2.800,00 |
| 11.01.2024 | 1,58 | 1,60 | 1,57 | 1,58 | 2,47% | 1.100,00 |
| 10.01.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | 5.000,00 |
| 09.01.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,39% | - |
| 08.01.2024 | 1,55 | 1,56 | 1,55 | 1,55 | -2,08% | - |
| 05.01.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 1,41% | 2.600,00 |
| 04.01.2024 | 1,57 | 1,62 | 1,56 | 1,57 | 2,29% | - |
| 03.01.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,33% | - |
| 02.01.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 1,99% | 435,00 |
| 29.12.2023 | 1,50 | 1,52 | 1,49 | 1,51 | 1,62% | 5.396,00 |
| 28.12.2023 | 1,48 | 1,51 | 1,48 | 1,48 | 1,16% | 11.500,00 |
| 27.12.2023 | 1,48 | 1,48 | 1,46 | 1,46 | -1,01% | 1.000,00 |
| 22.12.2023 | 1,49 | 1,50 | 1,47 | 1,48 | -0,74% | 1.465,00 |
| 21.12.2023 | 1,49 | 1,50 | 1,49 | 1,49 | 0,00% | 24.240,00 |
| 20.12.2023 | 1,50 | 1,51 | 1,48 | 1,49 | -1,91% | - |
| 19.12.2023 | 1,52 | 1,55 | 1,50 | 1,52 | -0,20% | 11.263,00 |
| 18.12.2023 | 1,53 | 1,55 | 1,51 | 1,52 | -1,10% | 5.680,00 |
| 15.12.2023 | 1,54 | 1,55 | 1,47 | 1,54 | 0,52% | 28.000,00 |
| 14.12.2023 | 1,55 | 1,58 | 1,53 | 1,53 | -5,26% | 14.500,00 |
| 13.12.2023 | 1,62 | 1,64 | 1,60 | 1,62 | -0,49% | 800,00 |
| 12.12.2023 | 1,63 | 1,65 | 1,61 | 1,62 | 1,25% | - |
| 11.12.2023 | 1,61 | 1,63 | 1,60 | 1,60 | 0,82% | 10.000,00 |
| 08.12.2023 | 1,59 | 1,60 | 1,57 | 1,59 | -1,12% | 5.100,00 |
| 07.12.2023 | 1,62 | 1,63 | 1,61 | 1,61 | -1,23% | 3.000,00 |
| 06.12.2023 | 1,64 | 1,64 | 1,62 | 1,63 | 1,18% | 16.538,00 |
| 05.12.2023 | 1,60 | 1,63 | 1,60 | 1,61 | -0,31% | 900,00 |
| 04.12.2023 | 1,61 | 1,63 | 1,60 | 1,62 | 1,96% | - |
| 01.12.2023 | 1,57 | 1,60 | 1,57 | 1,58 | -4,46% | 950,00 |
| 30.11.2023 | 1,68 | 1,70 | 1,60 | 1,66 | -2,64% | 1.350,00 |
| 29.11.2023 | 1,70 | 1,72 | 1,69 | 1,70 | 1,49% | 830,00 |