49,250€
0,72%
Echtzeit-Aktienkurs Hyundai Motor Company (GDRs)
Bid:
Ask:
Aktienkurse zur Hyundai Motor Company (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,90 | 49,85 | 48,85 | 49,30 | 0,82% | 14,00 |
| 18.04.2024 | 48,65 | 49,40 | 48,15 | 48,90 | 0,51% | 10,00 |
| 17.04.2024 | 49,05 | 49,70 | 48,55 | 48,65 | -2,01% | 22,00 |
| 16.04.2024 | 50,40 | 50,70 | 48,85 | 49,65 | -1,49% | 362,00 |
| 15.04.2024 | 49,50 | 51,40 | 49,50 | 50,40 | 1,82% | 78,00 |
| 12.04.2024 | 50,30 | 50,50 | 49,45 | 49,50 | -1,59% | 9,00 |
| 11.04.2024 | 49,75 | 51,40 | 49,75 | 50,30 | 1,11% | 60,00 |
| 10.04.2024 | 49,80 | 50,45 | 49,10 | 49,75 | -0,10% | 102,00 |
| 09.04.2024 | 50,70 | 50,70 | 49,55 | 49,80 | -1,78% | 336,00 |
| 08.04.2024 | 50,40 | 52,10 | 50,40 | 50,70 | 0,60% | 32,00 |
| 05.04.2024 | 50,90 | 51,30 | 49,80 | 50,40 | -0,98% | - |
| 04.04.2024 | 49,50 | 51,70 | 49,50 | 50,90 | 2,83% | 52,00 |
| 03.04.2024 | 50,40 | 50,40 | 49,05 | 49,50 | -2,75% | 83,00 |
| 02.04.2024 | 53,00 | 53,00 | 48,80 | 50,90 | -3,96% | 199,00 |
| 28.03.2024 | 52,80 | 54,20 | 52,80 | 53,00 | -1,49% | 154,00 |
| 27.03.2024 | 52,50 | 54,00 | 52,50 | 53,80 | 2,48% | 572,00 |
| 26.03.2024 | 53,10 | 53,70 | 52,20 | 52,50 | -1,13% | 239,00 |
| 25.03.2024 | 53,70 | 53,70 | 52,90 | 53,10 | -1,12% | 281,00 |
| 22.03.2024 | 53,90 | 54,80 | 53,50 | 53,70 | -2,36% | 86,00 |
| 21.03.2024 | 52,20 | 55,60 | 52,20 | 55,00 | 5,36% | 243,00 |
| 20.03.2024 | 49,90 | 52,50 | 49,70 | 52,20 | 5,88% | 151,00 |
| 19.03.2024 | 53,10 | 53,10 | 49,25 | 49,30 | -7,16% | 318,00 |
| 18.03.2024 | 54,70 | 54,70 | 52,40 | 53,10 | -2,93% | 210,00 |
| 15.03.2024 | 55,80 | 55,80 | 53,90 | 54,70 | -1,97% | 135,00 |
| 14.03.2024 | 54,20 | 57,10 | 54,20 | 55,80 | 2,95% | 319,00 |
| 13.03.2024 | 55,00 | 55,20 | 54,20 | 54,20 | 0,37% | 520,00 |
| 12.03.2024 | 53,60 | 54,20 | 53,20 | 54,00 | 0,75% | 207,00 |
| 11.03.2024 | 54,90 | 54,90 | 53,40 | 53,60 | -2,37% | 198,00 |
| 08.03.2024 | 54,40 | 56,20 | 54,40 | 54,90 | 0,92% | - |
| 07.03.2024 | 56,40 | 56,40 | 53,70 | 54,40 | -3,55% | 175,00 |
| 06.03.2024 | 56,10 | 56,50 | 55,50 | 56,40 | 0,53% | 21,00 |
| 05.03.2024 | 57,50 | 57,60 | 55,80 | 56,10 | -2,43% | 360,00 |
| 04.03.2024 | 54,40 | 58,10 | 54,40 | 57,50 | 5,70% | 688,00 |
| 01.03.2024 | 53,70 | 54,90 | 53,70 | 54,40 | 1,30% | 67,00 |
| 29.02.2024 | 52,20 | 54,50 | 52,20 | 53,70 | 2,87% | 569,00 |
| 28.02.2024 | 53,40 | 55,20 | 51,90 | 52,20 | -2,25% | 176,00 |
| 27.02.2024 | 53,00 | 53,60 | 52,00 | 53,40 | 0,75% | 87,00 |
| 26.02.2024 | 54,10 | 54,10 | 52,10 | 53,00 | -2,03% | 304,00 |
| 23.02.2024 | 54,40 | 54,60 | 53,90 | 54,10 | -0,55% | 882,00 |
| 22.02.2024 | 52,90 | 54,60 | 52,90 | 54,40 | 2,84% | 384,00 |
| 21.02.2024 | 50,40 | 53,40 | 50,40 | 52,90 | 4,13% | - |
| 20.02.2024 | 52,00 | 53,90 | 49,90 | 50,80 | -4,87% | 286,00 |
| 19.02.2024 | 54,30 | 55,70 | 53,40 | 53,40 | -1,84% | 2.331,00 |
| 16.02.2024 | 50,30 | 54,60 | 50,30 | 54,40 | 8,15% | 802,00 |
| 15.02.2024 | 52,20 | 52,20 | 50,10 | 50,30 | -3,64% | 348,00 |
| 14.02.2024 | 50,90 | 53,60 | 50,40 | 52,20 | 2,55% | 442,00 |
| 13.02.2024 | 49,30 | 51,60 | 49,05 | 50,90 | 3,25% | 571,00 |
| 12.02.2024 | 49,30 | 50,40 | 48,70 | 49,30 | 0,00% | 518,00 |
| 09.02.2024 | 50,60 | 50,60 | 49,30 | 49,30 | -2,38% | 257,00 |
| 08.02.2024 | 48,75 | 50,70 | 48,50 | 50,50 | 4,34% | 464,00 |
| 07.02.2024 | 46,85 | 49,75 | 46,55 | 48,40 | 5,79% | 2.347,00 |
| 06.02.2024 | 45,15 | 46,25 | 44,70 | 45,75 | 1,33% | 606,00 |
| 05.02.2024 | 43,90 | 46,00 | 43,90 | 45,15 | 2,85% | 1.331,00 |
| 02.02.2024 | 41,15 | 44,70 | 41,15 | 43,90 | 6,68% | 1.694,00 |
| 01.02.2024 | 41,40 | 42,15 | 41,05 | 41,15 | 3,78% | 497,00 |
| 31.01.2024 | 39,70 | 40,65 | 39,65 | 39,65 | -0,13% | 376,00 |
| 30.01.2024 | 39,45 | 40,05 | 38,75 | 39,70 | 0,63% | 53,00 |
| 29.01.2024 | 38,60 | 39,95 | 38,60 | 39,45 | 2,20% | 395,00 |
| 26.01.2024 | 38,35 | 38,75 | 38,15 | 38,60 | 0,65% | - |
| 25.01.2024 | 37,75 | 38,40 | 37,75 | 38,35 | 1,59% | 70,00 |
| 24.01.2024 | 37,70 | 38,15 | 37,35 | 37,75 | 0,13% | 155,00 |
| 23.01.2024 | 37,35 | 38,00 | 37,20 | 37,70 | 0,94% | 408,00 |
| 22.01.2024 | 37,35 | 37,95 | 37,05 | 37,35 | 0,00% | 171,00 |
| 19.01.2024 | 37,40 | 37,50 | 37,15 | 37,35 | 0,27% | 23,00 |
| 18.01.2024 | 37,20 | 37,35 | 37,00 | 37,25 | -0,53% | 32,00 |
| 17.01.2024 | 38,05 | 38,05 | 37,05 | 37,45 | -1,58% | 375,00 |
| 16.01.2024 | 37,95 | 38,60 | 37,15 | 38,05 | 0,26% | 94,00 |
| 15.01.2024 | 38,10 | 38,45 | 37,80 | 37,95 | -0,39% | 12,00 |
| 12.01.2024 | 37,65 | 38,85 | 37,55 | 38,10 | 0,66% | 20,00 |
| 11.01.2024 | 38,10 | 38,35 | 37,40 | 37,85 | 0,00% | 174,00 |
| 10.01.2024 | 37,45 | 38,15 | 37,35 | 37,85 | 1,07% | 340,00 |
| 09.01.2024 | 37,90 | 38,35 | 37,35 | 37,45 | -1,19% | 267,00 |
| 08.01.2024 | 38,50 | 38,50 | 37,75 | 37,90 | -1,56% | 2,00 |
| 05.01.2024 | 38,60 | 38,60 | 37,30 | 38,50 | -0,26% | 2,00 |
| 04.01.2024 | 38,30 | 39,15 | 37,75 | 38,60 | 0,78% | 70,00 |
| 03.01.2024 | 38,90 | 39,15 | 38,15 | 38,30 | -1,54% | 75,00 |
| 02.01.2024 | 39,25 | 39,45 | 38,45 | 38,90 | -0,89% | 4,00 |
| 29.12.2023 | 39,15 | 39,45 | 38,40 | 39,25 | 0,26% | 12,00 |
| 28.12.2023 | 38,50 | 39,50 | 38,30 | 39,15 | 1,69% | 400,00 |
| 27.12.2023 | 37,75 | 38,65 | 37,75 | 38,50 | 1,58% | 31,00 |
| 22.12.2023 | 38,70 | 38,70 | 37,80 | 37,90 | -1,69% | - |
| 21.12.2023 | 38,55 | 38,95 | 38,25 | 38,55 | 0,00% | 50,00 |
| 20.12.2023 | 37,80 | 39,20 | 37,80 | 38,55 | 1,98% | 125,00 |
| 19.12.2023 | 37,75 | 38,25 | 37,75 | 37,80 | 0,13% | - |
| 18.12.2023 | 38,10 | 38,40 | 37,20 | 37,75 | -0,92% | 27,00 |
| 15.12.2023 | 39,35 | 39,40 | 37,55 | 38,10 | -0,78% | 113,00 |
| 14.12.2023 | 38,55 | 38,95 | 38,15 | 38,40 | -0,39% | 903,00 |
| 13.12.2023 | 38,20 | 38,75 | 37,65 | 38,55 | 0,65% | 113,00 |
| 12.12.2023 | 37,45 | 38,35 | 37,45 | 38,30 | 2,27% | 330,00 |
| 11.12.2023 | 37,35 | 37,75 | 37,30 | 37,45 | 0,27% | 104,00 |
| 08.12.2023 | 37,55 | 38,10 | 37,25 | 37,35 | -0,53% | 2,00 |
| 07.12.2023 | 37,50 | 38,05 | 37,35 | 37,55 | -0,13% | 2,00 |
| 06.12.2023 | 37,05 | 38,15 | 37,00 | 37,60 | 2,04% | 30,00 |
| 05.12.2023 | 37,50 | 37,80 | 36,80 | 36,85 | -1,86% | 232,00 |
| 04.12.2023 | 37,70 | 37,95 | 37,35 | 37,55 | -0,79% | 70,00 |
| 01.12.2023 | 37,60 | 38,00 | 37,40 | 37,85 | 0,13% | 33,00 |
| 30.11.2023 | 37,70 | 38,05 | 37,60 | 37,80 | -0,13% | 68,00 |
| 29.11.2023 | 37,65 | 38,00 | 37,50 | 37,85 | 0,53% | 12,00 |
| 28.11.2023 | 37,20 | 38,00 | 37,15 | 37,65 | 1,35% | - |
| 27.11.2023 | 37,85 | 37,90 | 37,15 | 37,15 | -1,59% | 7,00 |