1,636
-0,85%
Echtzeit-Aktienkurs Qingdao Haier Co.
Bid:
Ask:
Aktienkurse zur Qingdao Haier Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,37% | - |
| 16.05.2024 | 1,67 | 1,68 | 1,63 | 1,63 | -2,10% | 12.000,00 |
| 15.05.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -0,42% | - |
| 14.05.2024 | 1,70 | 1,72 | 1,66 | 1,67 | -2,11% | - |
| 13.05.2024 | 1,69 | 1,74 | 1,67 | 1,71 | -0,58% | - |
| 10.05.2024 | 1,66 | 1,74 | 1,66 | 1,72 | 3,18% | - |
| 09.05.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 2,15% | - |
| 08.05.2024 | 1,66 | 1,67 | 1,62 | 1,63 | -1,45% | - |
| 07.05.2024 | 1,66 | 1,69 | 1,61 | 1,65 | -0,84% | 7.400,00 |
| 06.05.2024 | 1,62 | 1,72 | 1,61 | 1,67 | 3,28% | 2.000,00 |
| 03.05.2024 | 1,62 | 1,63 | 1,58 | 1,62 | -0,80% | 28.970,00 |
| 02.05.2024 | 1,58 | 1,64 | 1,57 | 1,63 | 3,43% | 1.200,00 |
| 30.04.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 3,35% | - |
| 29.04.2024 | 1,48 | 1,54 | 1,45 | 1,52 | 3,89% | 4.000,00 |
| 26.04.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,62% | 2.700,00 |
| 25.04.2024 | 1,47 | 1,47 | 1,44 | 1,46 | -0,21% | - |
| 24.04.2024 | 1,46 | 1,48 | 1,45 | 1,46 | 0,21% | - |
| 23.04.2024 | 1,47 | 1,48 | 1,45 | 1,46 | 0,21% | - |
| 22.04.2024 | 1,44 | 1,49 | 1,44 | 1,45 | 1,25% | 1.710,00 |
| 19.04.2024 | 1,45 | 1,46 | 1,42 | 1,44 | 0,14% | - |
| 18.04.2024 | 1,37 | 1,46 | 1,37 | 1,43 | 3,39% | - |
| 17.04.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 0,14% | - |
| 16.04.2024 | 1,40 | 1,42 | 1,38 | 1,39 | -0,29% | 22.800,00 |
| 15.04.2024 | 1,39 | 1,43 | 1,36 | 1,39 | 0,58% | 3.400,00 |
| 12.04.2024 | 1,38 | 1,40 | 1,37 | 1,38 | 0,36% | 550,00 |
| 11.04.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 3,07% | 3.450,00 |
| 10.04.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,00% | 8.000,00 |
| 09.04.2024 | 1,34 | 1,34 | 1,33 | 1,34 | -0,74% | - |
| 08.04.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 1,51% | - |
| 05.04.2024 | 1,33 | 1,35 | 1,32 | 1,33 | -0,75% | 3.560,00 |
| 04.04.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 0,07% | - |
| 03.04.2024 | 1,32 | 1,35 | 1,32 | 1,33 | 0,83% | 67.992,00 |
| 02.04.2024 | 1,31 | 1,34 | 1,30 | 1,32 | 0,99% | 5.850,00 |
| 28.03.2024 | 1,26 | 1,32 | 1,26 | 1,31 | 4,22% | - |
| 27.03.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 4,23% | 24.563,00 |
| 26.03.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,33% | - |
| 25.03.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,74% | - |
| 22.03.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -0,57% | 100,00 |
| 21.03.2024 | 1,21 | 1,24 | 1,21 | 1,23 | -0,81% | 1.250,00 |
| 20.03.2024 | 1,21 | 1,25 | 1,21 | 1,24 | -0,24% | - |
| 19.03.2024 | 1,21 | 1,25 | 1,21 | 1,24 | -0,32% | - |
| 18.03.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,65% | - |
| 15.03.2024 | 1,22 | 1,26 | 1,22 | 1,24 | -0,40% | - |
| 14.03.2024 | 1,24 | 1,26 | 1,22 | 1,24 | -0,32% | - |
| 13.03.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 0,40% | - |
| 12.03.2024 | 1,21 | 1,25 | 1,20 | 1,24 | 1,14% | - |
| 11.03.2024 | 1,23 | 1,25 | 1,21 | 1,23 | 0,91% | 600,00 |
| 08.03.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -1,30% | 222,00 |
| 07.03.2024 | 1,20 | 1,24 | 1,19 | 1,23 | 3,36% | 8,00 |
| 06.03.2024 | 1,20 | 1,25 | 1,19 | 1,19 | -3,17% | - |
| 05.03.2024 | 1,23 | 1,26 | 1,23 | 1,23 | -1,36% | 300,00 |
| 04.03.2024 | 1,25 | 1,27 | 1,24 | 1,25 | -1,19% | 5.310,00 |
| 01.03.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,32% | - |
| 29.02.2024 | 1,21 | 1,28 | 1,21 | 1,26 | 0,96% | - |
| 28.02.2024 | 1,27 | 1,27 | 1,24 | 1,25 | -1,66% | - |
| 27.02.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -0,31% | - |
| 26.02.2024 | 1,28 | 1,28 | 1,24 | 1,27 | 0,71% | 12.308,00 |
| 23.02.2024 | 1,24 | 1,27 | 1,24 | 1,26 | -0,32% | - |
| 22.02.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 1,93% | - |
| 21.02.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,14% | - |
| 20.02.2024 | 1,20 | 1,24 | 1,20 | 1,23 | 2,08% | - |
| 19.02.2024 | 1,18 | 1,22 | 1,17 | 1,20 | 0,08% | - |
| 16.02.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 2,65% | - |
| 15.02.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,43% | - |
| 14.02.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,87% | - |
| 13.02.2024 | 1,16 | 1,16 | 1,15 | 1,16 | -0,26% | 1.000,00 |
| 12.02.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -0,17% | 2.000,00 |
| 09.02.2024 | 1,17 | 1,18 | 1,13 | 1,16 | -0,17% | - |
| 08.02.2024 | 1,14 | 1,17 | 1,14 | 1,16 | -0,77% | - |
| 07.02.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -0,76% | - |
| 06.02.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 2,25% | - |
| 05.02.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 0,17% | - |
| 02.02.2024 | 1,14 | 1,17 | 1,14 | 1,15 | -1,12% | - |
| 01.02.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 1,30% | - |
| 31.01.2024 | 1,16 | 1,16 | 1,13 | 1,15 | 0,00% | - |
| 30.01.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -1,96% | - |
| 29.01.2024 | 1,11 | 1,18 | 1,11 | 1,17 | 3,81% | 11.000,00 |
| 26.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,18% | - |
| 25.01.2024 | 1,11 | 1,13 | 1,11 | 1,13 | -0,26% | - |
| 24.01.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 0,53% | - |
| 23.01.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 0,80% | - |
| 22.01.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,90% | - |
| 19.01.2024 | 1,09 | 1,13 | 1,09 | 1,11 | -1,33% | - |
| 18.01.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,27% | - |
| 17.01.2024 | 1,13 | 1,13 | 1,10 | 1,12 | -0,88% | 2.845,00 |
| 16.01.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | 2.500,00 |
| 15.01.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,35% | - |
| 12.01.2024 | 1,13 | 1,13 | 1,12 | 1,13 | -0,09% | - |
| 11.01.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -0,96% | - |
| 10.01.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,71% | - |
| 09.01.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,18% | - |
| 08.01.2024 | 1,12 | 1,15 | 1,11 | 1,13 | 0,80% | 100,00 |
| 05.01.2024 | 1,12 | 1,14 | 1,12 | 1,12 | 0,09% | - |
| 04.01.2024 | 1,13 | 1,14 | 1,11 | 1,12 | -0,44% | 280,00 |
| 03.01.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 1,17% | - |
| 02.01.2024 | 1,09 | 1,12 | 1,09 | 1,11 | -0,89% | - |
| 29.12.2023 | 1,12 | 1,13 | 1,11 | 1,12 | 0,90% | - |
| 28.12.2023 | 1,12 | 1,14 | 1,10 | 1,11 | 0,72% | - |
| 27.12.2023 | 1,11 | 1,12 | 1,09 | 1,10 | -0,81% | - |
| 22.12.2023 | 1,10 | 1,11 | 1,09 | 1,11 | 1,00% | 3.000,00 |