1,650
-1,79%
Echtzeit-Aktienkurs HAIER SMART HOME CO.D YC1
Bid:
Ask:
Aktienkurse zur HAIER SMART HOME CO.D YC1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
21.12.2023 | 1,10 | 1,11 | 1,09 | 1,10 | -0,63% | 100,00 |