Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.239,61 +122,23 (+0,34%) Gold
2.016,90 -29,50 (-1,44%) EUR/USD
1,0761 -0,0037 (-0,3443%) BTC-EUR
40.805,98 +719,95 (+1,80%)
Geely Automobile Holdings Ltd (GRU.HA)
Hanover - Hanover Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:06AM CET. Markt geöffnet.
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 0,9220 | 0,9220 | 0,9220 | 0,9220 | 0,9220 | 3.160 |
| 07. Dez. 2023 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 06. Dez. 2023 | 0,9614 | 0,9614 | 0,9614 | 0,9614 | 0,9614 | - |
| 05. Dez. 2023 | 0,9426 | 0,9426 | 0,9426 | 0,9426 | 0,9426 | - |
| 04. Dez. 2023 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 01. Dez. 2023 | 0,9630 | 0,9630 | 0,9630 | 0,9630 | 0,9630 | - |
| 30. Nov. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 29. Nov. 2023 | 1,0122 | 1,0122 | 1,0122 | 1,0122 | 1,0122 | - |
| 28. Nov. 2023 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
| 27. Nov. 2023 | 1,0700 | 1,0750 | 1,0700 | 1,0750 | 1,0750 | 3.160 |
| 24. Nov. 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 23. Nov. 2023 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 22. Nov. 2023 | 1,0926 | 1,0926 | 1,0926 | 1,0926 | 1,0926 | - |
| 21. Nov. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 20. Nov. 2023 | 1,1118 | 1,1118 | 1,1118 | 1,1118 | 1,1118 | - |
| 17. Nov. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 16. Nov. 2023 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
| 15. Nov. 2023 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 14. Nov. 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 13. Nov. 2023 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
| 10. Nov. 2023 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | - |
| 09. Nov. 2023 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | - |
| 08. Nov. 2023 | 1,1388 | 1,1388 | 1,1388 | 1,1388 | 1,1388 | - |
| 07. Nov. 2023 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 06. Nov. 2023 | 1,1602 | 1,1602 | 1,1602 | 1,1602 | 1,1602 | - |
| 03. Nov. 2023 | 1,1336 | 1,1336 | 1,1336 | 1,1336 | 1,1336 | - |
| 02. Nov. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 01. Nov. 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 31. Okt. 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 30. Okt. 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 27. Okt. 2023 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | - |
| 26. Okt. 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 25. Okt. 2023 | 1,0552 | 1,0552 | 1,0552 | 1,0552 | 1,0552 | - |
| 24. Okt. 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 23. Okt. 2023 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | - |
| 20. Okt. 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 19. Okt. 2023 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | - |
| 18. Okt. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 17. Okt. 2023 | 1,1174 | 1,1174 | 1,1174 | 1,1174 | 1,1174 | - |
| 16. Okt. 2023 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 13. Okt. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 12. Okt. 2023 | 1,1338 | 1,1440 | 1,1338 | 1,1440 | 1,1440 | 900 |
| 11. Okt. 2023 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 10. Okt. 2023 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 09. Okt. 2023 | 1,0704 | 1,0704 | 1,0704 | 1,0704 | 1,0704 | - |
| 06. Okt. 2023 | 1,0728 | 1,0728 | 1,0728 | 1,0728 | 1,0728 | - |
| 05. Okt. 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 04. Okt. 2023 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | - |
| 03. Okt. 2023 | 1,0812 | 1,0812 | 1,0812 | 1,0812 | 1,0812 | - |
| 02. Okt. 2023 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 29. Sept. 2023 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
| 28. Sept. 2023 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
| 27. Sept. 2023 | 1,0954 | 1,0954 | 1,0954 | 1,0954 | 1,0954 | - |
| 26. Sept. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 25. Sept. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22. Sept. 2023 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 21. Sept. 2023 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 20. Sept. 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 19. Sept. 2023 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | - |
| 18. Sept. 2023 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 15. Sept. 2023 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
| 14. Sept. 2023 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | - |
| 13. Sept. 2023 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | - |
| 12. Sept. 2023 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | - |
| 11. Sept. 2023 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 08. Sept. 2023 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | - |
| 07. Sept. 2023 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 200 |
| 06. Sept. 2023 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 05. Sept. 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 04. Sept. 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 01. Sept. 2023 | 1,1398 | 1,1398 | 1,1398 | 1,1398 | 1,1398 | - |
| 31. Aug. 2023 | 1,1332 | 1,1332 | 1,1332 | 1,1332 | 1,1332 | - |
| 30. Aug. 2023 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 29. Aug. 2023 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 28. Aug. 2023 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 25. Aug. 2023 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
| 24. Aug. 2023 | 1,1094 | 1,1094 | 1,1094 | 1,1094 | 1,1094 | - |
| 23. Aug. 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 22. Aug. 2023 | 1,0852 | 1,0852 | 1,0852 | 1,0852 | 1,0852 | - |
| 21. Aug. 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 18. Aug. 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 17. Aug. 2023 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 16. Aug. 2023 | 1,1200 | 1,1200 | 1,1140 | 1,1140 | 1,1140 | 3.500 |
| 15. Aug. 2023 | 1,1262 | 1,1262 | 1,1262 | 1,1262 | 1,1262 | - |
| 14. Aug. 2023 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 20.000 |
| 11. Aug. 2023 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 10. Aug. 2023 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 09. Aug. 2023 | 1,1904 | 1,1904 | 1,1904 | 1,1904 | 1,1904 | - |
| 08. Aug. 2023 | 1,1950 | 1,2050 | 1,1950 | 1,2000 | 1,2000 | 3.000 |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 1,2584 | 1,2584 | 1,2584 | 1,2584 | 1,2584 | - |
| 03. Aug. 2023 | 1,2626 | 1,2626 | 1,2626 | 1,2626 | 1,2626 | - |
| 02. Aug. 2023 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 01. Aug. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 31. Juli 2023 | 1,3164 | 1,3164 | 1,3164 | 1,3164 | 1,3164 | - |
| 28. Juli 2023 | 1,2602 | 1,2602 | 1,2602 | 1,2602 | 1,2602 | - |
| 27. Juli 2023 | 1,2352 | 1,2510 | 1,2352 | 1,2510 | 1,2510 | 100 |
| 26. Juli 2023 | 1,0600 | 1,1850 | 1,0600 | 1,1850 | 1,1850 | 12 |
| 25. Juli 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 24. Juli 2023 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
