1,952€
0,22%
Echtzeit-Aktienkurs WEICHAI POWER CO. H YC 1
Bid:
Ask:
Aktienkurse zur WEICHAI POWER CO. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,94 | 1,97 | 1,94 | 1,95 | 0,08% | 52.904,00 |
| 25.04.2024 | 1,94 | 1,96 | 1,94 | 1,95 | -0,10% | 41.192,00 |
| 24.04.2024 | 1,96 | 1,99 | 1,95 | 1,95 | 1,30% | 78.606,00 |
| 23.04.2024 | 1,94 | 1,94 | 1,92 | 1,93 | -3,17% | 143.975,00 |
| 22.04.2024 | 2,00 | 2,01 | 1,99 | 1,99 | -1,56% | 78.721,00 |
| 19.04.2024 | 2,04 | 2,06 | 2,02 | 2,02 | -1,89% | 66.538,00 |
| 18.04.2024 | 2,05 | 2,07 | 2,04 | 2,06 | 1,83% | 127.837,00 |
| 17.04.2024 | 2,02 | 2,04 | 2,02 | 2,02 | 1,10% | 106.259,00 |
| 16.04.2024 | 2,01 | 2,03 | 1,99 | 2,00 | -0,45% | 179.436,00 |
| 15.04.2024 | 2,01 | 2,04 | 1,99 | 2,01 | 2,50% | 173.065,00 |
| 12.04.2024 | 2,00 | 2,01 | 1,95 | 1,96 | -1,93% | 109.442,00 |
| 11.04.2024 | 2,00 | 2,02 | 1,99 | 2,00 | 2,75% | 234.985,00 |
| 10.04.2024 | 1,94 | 1,96 | 1,94 | 1,95 | 2,86% | 99.550,00 |
| 09.04.2024 | 1,91 | 1,92 | 1,89 | 1,89 | -1,69% | 26.994,00 |
| 08.04.2024 | 1,93 | 1,95 | 1,91 | 1,92 | 2,15% | 163.895,00 |
| 05.04.2024 | 1,88 | 1,90 | 1,86 | 1,88 | -1,00% | 57.640,00 |
| 04.04.2024 | 1,91 | 1,91 | 1,90 | 1,90 | -0,18% | 135.219,00 |
| 03.04.2024 | 1,93 | 1,94 | 1,90 | 1,91 | 1,95% | 404.695,00 |
| 02.04.2024 | 1,91 | 1,94 | 1,87 | 1,87 | 7,41% | 339.188,00 |
| 28.03.2024 | 1,75 | 1,78 | 1,74 | 1,74 | 0,75% | 86.934,00 |
| 27.03.2024 | 1,73 | 1,74 | 1,71 | 1,73 | -1,87% | 36.774,00 |
| 26.03.2024 | 1,80 | 1,82 | 1,76 | 1,76 | -1,23% | 144.053,00 |
| 25.03.2024 | 1,78 | 1,81 | 1,78 | 1,78 | 2,41% | 47.089,00 |
| 22.03.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -0,85% | 26.481,00 |
| 21.03.2024 | 1,76 | 1,78 | 1,76 | 1,76 | 1,15% | 22.302,00 |
| 20.03.2024 | 1,77 | 1,77 | 1,73 | 1,74 | -4,09% | 18.670,00 |
| 19.03.2024 | 1,79 | 1,81 | 1,79 | 1,81 | -0,93% | 21.692,00 |
| 18.03.2024 | 1,82 | 1,84 | 1,81 | 1,83 | 0,33% | 33.942,00 |
| 15.03.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 0,83% | 79.447,00 |
| 14.03.2024 | 1,83 | 1,84 | 1,80 | 1,81 | 3,56% | 270.762,00 |
| 13.03.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 1,69% | 31.634,00 |
| 12.03.2024 | 1,71 | 1,72 | 1,70 | 1,71 | -1,10% | 73.378,00 |
| 11.03.2024 | 1,72 | 1,75 | 1,72 | 1,73 | 0,64% | 45.982,00 |
| 08.03.2024 | 1,73 | 1,75 | 1,72 | 1,72 | 0,12% | 27.147,00 |
| 07.03.2024 | 1,72 | 1,74 | 1,71 | 1,72 | 1,42% | 51.899,00 |
| 06.03.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -0,59% | 48.057,00 |
| 05.03.2024 | 1,73 | 1,76 | 1,69 | 1,71 | -2,68% | 64.848,00 |
| 04.03.2024 | 1,76 | 1,79 | 1,75 | 1,75 | 0,00% | 44.175,00 |
| 01.03.2024 | 1,78 | 1,78 | 1,74 | 1,75 | -2,45% | 58.662,00 |
| 29.02.2024 | 1,82 | 1,83 | 1,79 | 1,80 | 1,99% | 48.670,00 |
| 28.02.2024 | 1,78 | 1,79 | 1,76 | 1,76 | -1,95% | 72.623,00 |
| 27.02.2024 | 1,83 | 1,84 | 1,79 | 1,80 | -2,18% | 245.882,00 |
| 26.02.2024 | 1,85 | 1,87 | 1,84 | 1,84 | 2,74% | 180.391,00 |
| 23.02.2024 | 1,79 | 1,81 | 1,79 | 1,79 | 0,22% | 93.224,00 |
| 22.02.2024 | 1,79 | 1,82 | 1,78 | 1,78 | 5,56% | 467.011,00 |
| 21.02.2024 | 1,71 | 1,72 | 1,69 | 1,69 | 0,84% | 166.212,00 |
| 20.02.2024 | 1,70 | 1,72 | 1,68 | 1,68 | 3,27% | 576.351,00 |
| 19.02.2024 | 1,62 | 1,65 | 1,62 | 1,62 | 1,44% | 50.259,00 |
| 16.02.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -2,62% | 84.822,00 |
| 15.02.2024 | 1,66 | 1,68 | 1,64 | 1,64 | -0,96% | 132.011,00 |
| 14.02.2024 | 1,66 | 1,67 | 1,64 | 1,66 | -0,18% | 63.301,00 |
| 13.02.2024 | 1,66 | 1,66 | 1,64 | 1,66 | 1,03% | 46.172,00 |
| 12.02.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,90% | 56.821,00 |
| 09.02.2024 | 1,66 | 1,69 | 1,65 | 1,66 | 1,16% | 67.288,00 |
| 08.02.2024 | 1,67 | 1,69 | 1,64 | 1,64 | -0,61% | 73.310,00 |
| 07.02.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -1,61% | 62.182,00 |
| 06.02.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 3,26% | 212.127,00 |
| 05.02.2024 | 1,62 | 1,65 | 1,61 | 1,63 | -0,37% | 70.089,00 |
| 02.02.2024 | 1,63 | 1,65 | 1,62 | 1,63 | 0,00% | 71.572,00 |
| 01.02.2024 | 1,65 | 1,66 | 1,63 | 1,63 | 0,93% | 138.378,00 |
| 31.01.2024 | 1,61 | 1,63 | 1,59 | 1,62 | 0,94% | 36.862,00 |
| 30.01.2024 | 1,62 | 1,64 | 1,60 | 1,60 | -0,99% | 19.374,00 |
| 29.01.2024 | 1,63 | 1,65 | 1,62 | 1,62 | 0,87% | 41.808,00 |
| 26.01.2024 | 1,62 | 1,62 | 1,57 | 1,60 | -1,96% | 44.644,00 |
| 25.01.2024 | 1,62 | 1,67 | 1,62 | 1,64 | 5,48% | 126.258,00 |
| 24.01.2024 | 1,52 | 1,56 | 1,52 | 1,55 | 5,23% | 82.498,00 |
| 23.01.2024 | 1,46 | 1,49 | 1,45 | 1,47 | 2,15% | 63.758,00 |
| 22.01.2024 | 1,47 | 1,48 | 1,44 | 1,44 | -3,55% | 86.287,00 |
| 19.01.2024 | 1,51 | 1,52 | 1,47 | 1,50 | -2,99% | 51.685,00 |
| 18.01.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -3,02% | 97.031,00 |
| 17.01.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -3,99% | 86.617,00 |
| 16.01.2024 | 1,67 | 1,70 | 1,66 | 1,66 | 0,30% | 126.516,00 |
| 15.01.2024 | 1,63 | 1,68 | 1,63 | 1,65 | 1,91% | 59.403,00 |
| 12.01.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 3,78% | 90.795,00 |
| 11.01.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 1,89% | 25.974,00 |
| 10.01.2024 | 1,54 | 1,57 | 1,53 | 1,53 | -1,29% | 22.480,00 |
| 09.01.2024 | 1,57 | 1,57 | 1,55 | 1,55 | 1,24% | 4.543,00 |
| 08.01.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -4,01% | 46.151,00 |
| 05.01.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 1,14% | 33.296,00 |
| 04.01.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 4,23% | 28.076,00 |
| 03.01.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -0,66% | 32.155,00 |
| 02.01.2024 | 1,52 | 1,54 | 1,52 | 1,52 | 1,60% | 28.043,00 |
| 29.12.2023 | 1,49 | 1,52 | 1,48 | 1,50 | 1,21% | 15.316,00 |
| 28.12.2023 | 1,49 | 1,49 | 1,46 | 1,48 | 1,72% | 71.425,00 |
| 27.12.2023 | 1,47 | 1,49 | 1,45 | 1,46 | -0,61% | 52.905,00 |
| 22.12.2023 | 1,48 | 1,48 | 1,45 | 1,47 | -0,95% | 99.335,00 |
| 21.12.2023 | 1,49 | 1,50 | 1,48 | 1,48 | -0,54% | 52.451,00 |
| 20.12.2023 | 1,51 | 1,51 | 1,46 | 1,49 | -1,06% | 93.646,00 |
| 19.12.2023 | 1,53 | 1,53 | 1,50 | 1,50 | 0,07% | 15.024,00 |
| 18.12.2023 | 1,52 | 1,53 | 1,49 | 1,50 | -1,64% | 56.629,00 |
| 15.12.2023 | 1,53 | 1,55 | 1,52 | 1,53 | -1,04% | 9.543,00 |
| 14.12.2023 | 1,56 | 1,56 | 1,52 | 1,54 | -4,93% | 79.562,00 |
| 13.12.2023 | 1,61 | 1,63 | 1,60 | 1,62 | 0,87% | 56.626,00 |
| 12.12.2023 | 1,62 | 1,63 | 1,60 | 1,61 | 1,77% | 81.369,00 |
| 11.12.2023 | 1,59 | 1,62 | 1,58 | 1,58 | -0,06% | 79.257,00 |
| 08.12.2023 | 1,57 | 1,60 | 1,57 | 1,58 | -1,12% | 47.842,00 |
| 07.12.2023 | 1,60 | 1,62 | 1,60 | 1,60 | -0,19% | 20.923,00 |
| 06.12.2023 | 1,62 | 1,63 | 1,60 | 1,60 | 0,50% | 81.188,00 |
| 05.12.2023 | 1,59 | 1,62 | 1,59 | 1,60 | -0,56% | 33.188,00 |
| 04.12.2023 | 1,60 | 1,62 | 1,60 | 1,61 | 2,49% | 107.178,00 |