Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
15.274,40 +18,53 (+0,12%) Euro Stoxx 50
4.146,21 +17,03 (+0,41%) Dow Jones 30
33.728,69 +109,81 (+0,33%) Gold
1.908,90 -10,90 (-0,57%) EUR/USD
1,0533 -0,0042 (-0,40%) Bitcoin EUR
25.399,74 +527,30 (+2,12%)
Geely Automobile Holdings Ltd (GRU.HA)
Hanover - Hanover Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:00AM CEST. Markt geöffnet.
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Sept. 2023 | 1,0954 | 1,0954 | 1,0954 | 1,0954 | 1,0954 | 200 |
| 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 | - |
| 21. Juli 2023 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 20. Juli 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 19. Juli 2023 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
| 18. Juli 2023 | 1,1018 | 1,1018 | 1,1018 | 1,1018 | 1,1018 | - |
| 17. Juli 2023 | 1,1254 | 1,1254 | 1,1254 | 1,1254 | 1,1254 | - |
| 14. Juli 2023 | 1,1024 | 1,1024 | 1,1024 | 1,1024 | 1,1024 | - |
| 13. Juli 2023 | 1,1206 | 1,1206 | 1,1206 | 1,1206 | 1,1206 | - |
| 12. Juli 2023 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 11. Juli 2023 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
| 10. Juli 2023 | 1,1044 | 1,1044 | 1,1044 | 1,1044 | 1,1044 | - |
| 07. Juli 2023 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | - |
| 06. Juli 2023 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | - |
| 05. Juli 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 04. Juli 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 03. Juli 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 30. Juni 2023 | 1,1126 | 1,1126 | 1,1126 | 1,1126 | 1,1126 | - |
| 29. Juni 2023 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | - |
| 28. Juni 2023 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
| 27. Juni 2023 | 1,1040 | 1,1040 | 1,0882 | 1,0882 | 1,0882 | 1.700 |
| 26. Juni 2023 | 1,0882 | 1,0882 | 1,0882 | 1,0882 | 1,0882 | - |
| 23. Juni 2023 | 1,0564 | 1,0842 | 1,0564 | 1,0672 | 1,0672 | 1.001 |
| 22. Juni 2023 | 1,1102 | 1,1102 | 1,1102 | 1,1102 | 1,1102 | - |
| 21. Juni 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 20. Juni 2023 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | - |
| 19. Juni 2023 | 1,1554 | 1,1554 | 1,1554 | 1,1554 | 1,1554 | - |
| 16. Juni 2023 | 1,1568 | 1,1568 | 1,1568 | 1,1568 | 1,1568 | - |
| 15. Juni 2023 | 1,1632 | 1,1632 | 1,1632 | 1,1632 | 1,1632 | - |
| 14. Juni 2023 | 1,1426 | 1,1426 | 1,1426 | 1,1426 | 1,1426 | - |
| 13. Juni 2023 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | - |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 1,1206 | 1,1206 | 1,1206 | 1,1206 | 1,1206 | - |
| 08. Juni 2023 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 07. Juni 2023 | 1,1268 | 1,1268 | 1,1268 | 1,1268 | 1,1268 | - |
| 06. Juni 2023 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
| 05. Juni 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 05. Juni 2023 | 0.21 Dividende | |||||
| 02. Juni 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,9000 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 1,0836 | 1,0836 | 1,0836 | 1,0836 | 0,8786 | - |
| 30. Mai 2023 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 0,8870 | - |
| 29. Mai 2023 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 0,8830 | - |
| 26. Mai 2023 | 1,0930 | 1,0930 | 1,0930 | 1,0930 | 0,8862 | - |
| 25. Mai 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 0,8919 | - |
| 24. Mai 2023 | 1,1252 | 1,1252 | 1,1252 | 1,1252 | 0,9123 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | 0,9222 | - |
| 19. Mai 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,9000 | - |
| 18. Mai 2023 | 1,1156 | 1,1156 | 1,1156 | 1,1156 | 0,9045 | - |
| 17. Mai 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9081 | - |
| 16. Mai 2023 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 0,9203 | - |
| 15. Mai 2023 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 0,9422 | 100 |
| 12. Mai 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,9162 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
