1,615€
-0,60%
Echtzeit-Aktienkurs Qingdao Haier Co.
Bid:
Ask:
Aktienkurse zur Qingdao Haier Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -1,17% | 193.127,00 |
| 02.05.2024 | 1,59 | 1,63 | 1,58 | 1,63 | 2,65% | 523.386,00 |
| 30.04.2024 | 1,54 | 1,58 | 1,53 | 1,58 | 4,83% | 376.942,00 |
| 29.04.2024 | 1,46 | 1,54 | 1,46 | 1,51 | 3,42% | 481.356,00 |
| 26.04.2024 | 1,47 | 1,48 | 1,46 | 1,46 | 1,37% | 282.422,00 |
| 25.04.2024 | 1,46 | 1,47 | 1,44 | 1,44 | -0,68% | 200.266,00 |
| 24.04.2024 | 1,47 | 1,48 | 1,44 | 1,45 | 0,57% | 142.680,00 |
| 23.04.2024 | 1,44 | 1,49 | 1,44 | 1,44 | -0,57% | 59.554,00 |
| 22.04.2024 | 1,46 | 1,49 | 1,45 | 1,45 | 0,55% | 319.675,00 |
| 19.04.2024 | 1,43 | 1,46 | 1,43 | 1,44 | 0,84% | 184.601,00 |
| 18.04.2024 | 1,40 | 1,46 | 1,40 | 1,43 | 4,00% | 197.947,00 |
| 17.04.2024 | 1,38 | 1,40 | 1,38 | 1,38 | -0,22% | 190.405,00 |
| 16.04.2024 | 1,43 | 1,43 | 1,37 | 1,38 | -0,17% | 136.823,00 |
| 15.04.2024 | 1,39 | 1,44 | 1,36 | 1,38 | 0,03% | 403.039,00 |
| 12.04.2024 | 1,39 | 1,40 | 1,36 | 1,38 | 0,01% | 283.304,00 |
| 11.04.2024 | 1,35 | 1,38 | 1,33 | 1,38 | 3,74% | 166.623,00 |
| 10.04.2024 | 1,34 | 1,34 | 1,32 | 1,33 | -0,64% | 143.426,00 |
| 09.04.2024 | 1,34 | 1,35 | 1,32 | 1,34 | -0,45% | 138.130,00 |
| 08.04.2024 | 1,35 | 1,35 | 1,33 | 1,34 | -0,18% | 108.409,00 |
| 05.04.2024 | 1,34 | 1,35 | 1,32 | 1,35 | -0,07% | 144.041,00 |
| 04.04.2024 | 1,35 | 1,35 | 1,33 | 1,35 | 0,00% | 46.777,00 |
| 03.04.2024 | 1,33 | 1,35 | 1,32 | 1,35 | 1,92% | 216.073,00 |
| 02.04.2024 | 1,30 | 1,34 | 1,30 | 1,32 | -0,56% | 516.874,00 |
| 28.03.2024 | 1,27 | 1,33 | 1,27 | 1,33 | 5,82% | 1.133.571,00 |
| 27.03.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 4,30% | 651.786,00 |
| 26.03.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,41% | 210.720,00 |
| 25.03.2024 | 1,23 | 1,24 | 1,21 | 1,21 | 0,00% | 52.929,00 |
| 22.03.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -1,77% | 131.830,00 |
| 21.03.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -0,50% | 72.016,00 |
| 20.03.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -0,16% | 32.208,00 |
| 19.03.2024 | 1,24 | 1,24 | 1,22 | 1,24 | 0,00% | 156.288,00 |
| 18.03.2024 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | 25.489,00 |
| 15.03.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -0,64% | 188.785,00 |
| 14.03.2024 | 1,24 | 1,26 | 1,22 | 1,25 | -0,94% | 101.811,00 |
| 13.03.2024 | 1,21 | 1,28 | 1,21 | 1,26 | 1,21% | 83.750,00 |
| 12.03.2024 | 1,21 | 1,25 | 1,19 | 1,24 | 2,81% | 95.702,00 |
| 11.03.2024 | 1,25 | 1,25 | 1,21 | 1,21 | 0,90% | 50.223,00 |
| 08.03.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -2,04% | 57.077,00 |
| 07.03.2024 | 1,20 | 1,23 | 1,18 | 1,23 | 2,94% | 176.864,00 |
| 06.03.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -4,03% | 185.855,00 |
| 05.03.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -0,72% | 50.324,00 |
| 04.03.2024 | 1,25 | 1,28 | 1,24 | 1,25 | -0,08% | 52.407,00 |
| 01.03.2024 | 1,26 | 1,27 | 1,25 | 1,25 | -0,32% | 47.253,00 |
| 29.02.2024 | 1,26 | 1,26 | 1,24 | 1,25 | 0,97% | 73.192,00 |
| 28.02.2024 | 1,26 | 1,28 | 1,24 | 1,24 | -1,43% | 59.929,00 |
| 27.02.2024 | 1,28 | 1,29 | 1,26 | 1,26 | -0,69% | 60.682,00 |
| 26.02.2024 | 1,26 | 1,28 | 1,25 | 1,27 | 1,18% | 104.665,00 |
| 23.02.2024 | 1,27 | 1,27 | 1,24 | 1,25 | 0,32% | 42.453,00 |
| 22.02.2024 | 1,25 | 1,28 | 1,25 | 1,25 | 0,42% | 151.391,00 |
| 21.02.2024 | 1,24 | 1,25 | 1,24 | 1,24 | 1,87% | 137.044,00 |
| 20.02.2024 | 1,20 | 1,24 | 1,20 | 1,22 | 0,99% | 175.966,00 |
| 19.02.2024 | 1,22 | 1,22 | 1,16 | 1,21 | -0,82% | 250.575,00 |
| 16.02.2024 | 1,18 | 1,22 | 1,17 | 1,22 | 4,04% | 228.647,00 |
| 15.02.2024 | 1,17 | 1,18 | 1,15 | 1,17 | 1,09% | 166.443,00 |
| 14.02.2024 | 1,15 | 1,17 | 1,15 | 1,16 | -0,22% | 59.665,00 |
| 13.02.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 1,47% | 79.087,00 |
| 12.02.2024 | 1,15 | 1,17 | 1,15 | 1,15 | -1,05% | 50.750,00 |
| 09.02.2024 | 1,20 | 1,20 | 1,13 | 1,16 | 0,57% | 328.926,00 |
| 08.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,59% | 82.339,00 |
| 07.02.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -1,12% | 59.095,00 |
| 06.02.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 2,35% | 306.301,00 |
| 05.02.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,09% | 102.741,00 |
| 02.02.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -1,28% | 51.135,00 |
| 01.02.2024 | 1,17 | 1,17 | 1,15 | 1,17 | 1,92% | 183.462,00 |
| 31.01.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,60% | 115.406,00 |
| 30.01.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -2,04% | 66.303,00 |
| 29.01.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 3,10% | 189.531,00 |
| 26.01.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -0,42% | 60.269,00 |
| 25.01.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,87% | 96.277,00 |
| 24.01.2024 | 1,14 | 1,14 | 1,11 | 1,13 | 0,45% | 41.390,00 |
| 23.01.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 0,90% | 102.984,00 |
| 22.01.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -0,89% | 220.064,00 |
| 19.01.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -0,57% | 53.722,00 |
| 18.01.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 0,30% | 136.426,00 |
| 17.01.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,25% | 96.468,00 |
| 16.01.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,11% | 82.225,00 |
| 15.01.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -0,32% | 41.748,00 |
| 12.01.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,41% | 60.813,00 |
| 11.01.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -1,04% | 33.825,00 |
| 10.01.2024 | 1,12 | 1,15 | 1,12 | 1,13 | 0,19% | 38.183,00 |
| 09.01.2024 | 1,15 | 1,15 | 1,13 | 1,13 | 0,82% | 33.293,00 |
| 08.01.2024 | 1,13 | 1,14 | 1,10 | 1,12 | 0,97% | 163.490,00 |
| 05.01.2024 | 1,14 | 1,14 | 1,11 | 1,11 | -0,66% | 60.393,00 |
| 04.01.2024 | 1,14 | 1,14 | 1,11 | 1,12 | 0,11% | 246.215,00 |
| 03.01.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,20% | 118.320,00 |
| 02.01.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -0,36% | 61.844,00 |
| 29.12.2023 | 1,12 | 1,15 | 1,11 | 1,12 | 0,72% | 41.653,00 |
| 28.12.2023 | 1,11 | 1,13 | 1,10 | 1,11 | 1,83% | 131.736,00 |
| 27.12.2023 | 1,09 | 1,12 | 1,09 | 1,09 | 0,00% | 340.229,00 |
| 22.12.2023 | 1,10 | 1,12 | 1,09 | 1,09 | 0,00% | 194.430,00 |
| 21.12.2023 | 1,09 | 1,10 | 1,08 | 1,09 | -0,60% | 163.257,00 |
| 20.12.2023 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | 241.213,00 |
| 19.12.2023 | 1,11 | 1,11 | 1,10 | 1,10 | -0,42% | 343.206,00 |
| 18.12.2023 | 1,12 | 1,12 | 1,10 | 1,10 | 0,11% | 110.830,00 |
| 15.12.2023 | 1,14 | 1,14 | 1,10 | 1,10 | 0,00% | 50.749,00 |
| 14.12.2023 | 1,12 | 1,12 | 1,10 | 1,10 | 0,88% | 201.251,00 |
| 13.12.2023 | 1,11 | 1,12 | 1,09 | 1,09 | -2,43% | 242.893,00 |
| 12.12.2023 | 1,12 | 1,12 | 1,11 | 1,12 | 0,52% | 78.287,00 |
| 11.12.2023 | 1,12 | 1,12 | 1,11 | 1,11 | -1,61% | 15.487,00 |
| 08.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 1.166,00 |