1,572€
0,76%
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 |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,55 | 1,59 | 1,54 | 1,59 | 1,79% | 148.158,00 |
| 29.04.2024 | 1,47 | 1,56 | 1,47 | 1,56 | 5,76% | 153.296,00 |
| 26.04.2024 | 1,49 | 1,49 | 1,46 | 1,48 | 3,15% | 57.394,00 |
| 25.04.2024 | 1,49 | 1,49 | 1,41 | 1,43 | -3,38% | 33.887,00 |
| 24.04.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 0,54% | 63.572,00 |
| 23.04.2024 | 1,48 | 1,49 | 1,45 | 1,47 | -0,07% | 34.197,00 |
| 22.04.2024 | 1,47 | 1,49 | 1,47 | 1,47 | 0,89% | 80.483,00 |
| 19.04.2024 | 1,45 | 1,47 | 1,41 | 1,46 | 0,69% | 49.898,00 |
| 18.04.2024 | 1,38 | 1,45 | 1,38 | 1,45 | 5,76% | 79.047,00 |
| 17.04.2024 | 1,37 | 1,40 | 1,37 | 1,37 | -2,63% | 44.163,00 |
| 16.04.2024 | 1,40 | 1,43 | 1,37 | 1,41 | 2,77% | 59.695,00 |
| 15.04.2024 | 1,39 | 1,43 | 1,36 | 1,37 | -1,44% | 78.231,00 |
| 12.04.2024 | 1,38 | 1,41 | 1,35 | 1,39 | 0,00% | 136.244,00 |
| 11.04.2024 | 1,35 | 1,40 | 1,35 | 1,39 | 5,30% | 166.549,00 |
| 10.04.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -2,00% | 52.460,00 |
| 09.04.2024 | 1,35 | 1,35 | 1,32 | 1,35 | -0,22% | 12.340,00 |
| 08.04.2024 | 1,35 | 1,35 | 1,32 | 1,35 | 0,00% | 35.848,00 |
| 05.04.2024 | 1,35 | 1,35 | 1,32 | 1,35 | 2,27% | 53.407,00 |
| 04.04.2024 | 1,33 | 1,35 | 1,32 | 1,32 | -1,42% | 19.151,00 |
| 03.04.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 0,68% | 84.093,00 |
| 02.04.2024 | 1,31 | 1,34 | 1,30 | 1,33 | 1,53% | 203.322,00 |
| 28.03.2024 | 1,26 | 1,32 | 1,26 | 1,31 | 3,80% | 223.874,00 |
| 27.03.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 3,44% | 93.574,00 |
| 26.03.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 0,83% | 91.358,00 |
| 25.03.2024 | 1,20 | 1,24 | 1,20 | 1,21 | -0,82% | 40.871,00 |
| 22.03.2024 | 1,26 | 1,26 | 1,21 | 1,22 | 1,50% | 61.850,00 |
| 21.03.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -4,45% | 6.165,00 |
| 20.03.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 0,00% | 4.668,00 |
| 19.03.2024 | 1,21 | 1,26 | 1,20 | 1,26 | 0,00% | 20.466,00 |
| 18.03.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 3,28% | 9.270,00 |
| 15.03.2024 | 1,25 | 1,25 | 1,20 | 1,22 | -0,16% | 3.439,00 |
| 14.03.2024 | 1,23 | 1,26 | 1,22 | 1,22 | -0,81% | 38.387,00 |
| 13.03.2024 | 1,23 | 1,26 | 1,23 | 1,23 | -2,54% | 42.051,00 |
| 12.03.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 3,44% | 89.250,00 |
| 11.03.2024 | 1,25 | 1,26 | 1,21 | 1,22 | 2,69% | 25.450,00 |
| 08.03.2024 | 1,21 | 1,23 | 1,19 | 1,19 | -2,70% | 31.400,00 |
| 07.03.2024 | 1,22 | 1,22 | 1,18 | 1,22 | 0,08% | 31.757,00 |
| 06.03.2024 | 1,24 | 1,24 | 1,17 | 1,22 | 1,08% | 25.548,00 |
| 05.03.2024 | 1,24 | 1,27 | 1,21 | 1,21 | -4,13% | 26.760,00 |
| 04.03.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 3,20% | 28.308,00 |
| 01.03.2024 | 1,23 | 1,26 | 1,22 | 1,22 | -2,79% | 20.823,00 |
| 29.02.2024 | 1,24 | 1,26 | 1,23 | 1,26 | -1,34% | 52.810,00 |
| 28.02.2024 | 1,28 | 1,28 | 1,24 | 1,27 | -0,62% | 55.940,00 |
| 27.02.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 1,19% | 43.974,00 |
| 26.02.2024 | 1,28 | 1,29 | 1,25 | 1,27 | -1,17% | 120.165,00 |
| 23.02.2024 | 1,26 | 1,28 | 1,24 | 1,28 | 3,06% | 12.632,00 |
| 22.02.2024 | 1,22 | 1,26 | 1,22 | 1,24 | -0,64% | 18.665,00 |
| 21.02.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,40% | 97.950,00 |
| 20.02.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 3,92% | 146.720,00 |
| 19.02.2024 | 1,19 | 1,22 | 1,17 | 1,20 | 0,67% | 68.986,00 |
| 16.02.2024 | 1,18 | 1,20 | 1,17 | 1,19 | 3,30% | 133.564,00 |
| 15.02.2024 | 1,14 | 1,18 | 1,14 | 1,15 | -1,54% | 61.639,00 |
| 14.02.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 0,00% | 6.030,00 |
| 13.02.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 1,65% | 7.242,00 |
| 12.02.2024 | 1,14 | 1,18 | 1,14 | 1,15 | 0,96% | 20.682,00 |
| 09.02.2024 | 1,17 | 1,18 | 1,13 | 1,14 | -0,96% | 64.331,00 |
| 08.02.2024 | 1,17 | 1,18 | 1,15 | 1,15 | -1,20% | 70.334,00 |
| 07.02.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -2,10% | 27.295,00 |
| 06.02.2024 | 1,18 | 1,19 | 1,16 | 1,19 | 3,48% | 76.718,00 |
| 05.02.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 1,68% | 101.872,00 |
| 02.02.2024 | 1,17 | 1,17 | 1,13 | 1,13 | -0,96% | 27.485,00 |
| 01.02.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -2,39% | 10.220,00 |
| 31.01.2024 | 1,15 | 1,17 | 1,14 | 1,17 | 2,63% | 27.290,00 |
| 30.01.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -3,39% | 28.023,00 |
| 29.01.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 6,31% | 142.671,00 |
| 26.01.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -2,29% | 26.653,00 |
| 25.01.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 1,34% | 25.434,00 |
| 24.01.2024 | 1,13 | 1,15 | 1,12 | 1,12 | 1,82% | 40.950,00 |
| 23.01.2024 | 1,12 | 1,14 | 1,10 | 1,10 | -1,70% | 39.574,00 |
| 22.01.2024 | 1,09 | 1,13 | 1,09 | 1,12 | 0,00% | 85.123,00 |
| 19.01.2024 | 1,10 | 1,13 | 1,09 | 1,12 | 1,73% | 6.507,00 |
| 18.01.2024 | 1,11 | 1,15 | 1,10 | 1,10 | -2,48% | 15.175,00 |
| 17.01.2024 | 1,11 | 1,13 | 1,09 | 1,13 | 1,71% | 69.314,00 |
| 16.01.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | 10.118,00 |
| 15.01.2024 | 1,15 | 1,15 | 1,11 | 1,12 | 0,90% | 20.349,00 |
| 12.01.2024 | 1,11 | 1,15 | 1,11 | 1,11 | -0,89% | 23.213,00 |
| 11.01.2024 | 1,13 | 1,15 | 1,12 | 1,12 | -2,44% | 40.385,00 |
| 10.01.2024 | 1,15 | 1,15 | 1,12 | 1,15 | 0,00% | 22.235,00 |
| 09.01.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 3,42% | 31.035,00 |
| 08.01.2024 | 1,10 | 1,15 | 1,10 | 1,11 | -2,63% | 43.326,00 |
| 05.01.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 4,59% | 45.054,00 |
| 04.01.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -4,89% | 29.802,00 |
| 03.01.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 4,09% | 34.775,00 |
| 02.01.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -2,48% | 87.923,00 |
| 29.12.2023 | 1,11 | 1,14 | 1,11 | 1,13 | 3,58% | 9.360,00 |
| 28.12.2023 | 1,11 | 1,13 | 1,08 | 1,09 | -3,96% | 74.002,00 |
| 27.12.2023 | 1,10 | 1,14 | 1,09 | 1,14 | 3,18% | 56.965,00 |
| 22.12.2023 | 1,11 | 1,11 | 1,09 | 1,10 | 0,92% | 35.199,00 |
| 21.12.2023 | 1,11 | 1,11 | 1,09 | 1,09 | -3,28% | 53.080,00 |
| 20.12.2023 | 1,11 | 1,13 | 1,09 | 1,13 | 2,45% | 45.252,00 |
| 19.12.2023 | 1,10 | 1,12 | 1,10 | 1,10 | 0,00% | 26.891,00 |
| 18.12.2023 | 1,10 | 1,12 | 1,10 | 1,10 | -1,79% | 21.650,00 |
| 15.12.2023 | 1,13 | 1,13 | 1,10 | 1,12 | 3,70% | 60.881,00 |
| 14.12.2023 | 1,12 | 1,15 | 1,08 | 1,08 | -1,82% | 73.827,00 |
| 13.12.2023 | 1,11 | 1,12 | 1,10 | 1,10 | -1,08% | 71.177,00 |
| 12.12.2023 | 1,14 | 1,14 | 1,11 | 1,11 | 0,18% | 37.890,00 |
| 11.12.2023 | 1,11 | 1,13 | 1,11 | 1,11 | -2,20% | 10.841,00 |
| 08.12.2023 | 1,11 | 1,15 | 1,11 | 1,14 | -1,30% | 34.217,00 |
| 07.12.2023 | 1,13 | 1,15 | 1,12 | 1,15 | 2,68% | 8.689,00 |
| 06.12.2023 | 1,10 | 1,12 | 1,10 | 1,12 | 2,28% | 66.271,00 |