Comparing Back to the side-by-side chart ↗
Han'S Laser Tech A (002008.SHE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 66.92 | 67.78 | 63.20 | 63.85 | +0.76% | 45,599,643 |
| 2026-10-15 | 65.00 | 65.63 | 62.66 | 63.37 | -6.75% | 50,151,461 |
| 2026-10-14 | 70.50 | 71.38 | 67.00 | 67.96 | -4.17% | 28,752,588 |
| 2026-10-13 | 67.30 | 71.85 | 66.30 | 70.92 | +1.05% | 41,117,676 |
| 2026-10-12 | 74.56 | 75.20 | 70.00 | 70.18 | -7.05% | 48,931,113 |
| 2026-10-09 | 78.23 | 78.44 | 72.85 | 75.50 | -3.34% | 40,228,512 |
| 2026-10-08 | 80.17 | 84.21 | 77.03 | 78.11 | -2.40% | 42,126,578 |
| 2026-09-30 | 82.26 | 82.61 | 79.80 | 80.03 | -2.12% | 25,309,670 |
| 2026-09-29 | 81.00 | 82.47 | 80.80 | 81.76 | -0.29% | 30,091,408 |
| 2026-09-28 | 88.52 | 88.56 | 81.60 | 82.00 | -7.96% | 44,783,281 |
| 2026-09-24 | 92.05 | 92.73 | 89.00 | 89.09 | -4.18% | 32,461,432 |
| 2026-09-23 | 94.73 | 95.83 | 92.66 | 92.98 | -1.36% | 30,957,863 |
| 2026-09-22 | 98.49 | 98.80 | 94.00 | 94.26 | -2.37% | 43,813,672 |
| 2026-09-21 | 99.67 | 101.06 | 96.00 | 96.55 | -3.06% | 53,030,824 |
| 2026-09-18 | 97.03 | 100.89 | 93.60 | 99.60 | +5.05% | 59,650,246 |
| 2026-09-17 | 95.61 | 98.40 | 94.40 | 94.81 | -0.76% | 37,979,090 |
| 2026-09-16 | 93.66 | 97.46 | 93.00 | 95.54 | +2.07% | 41,428,328 |
| 2026-09-15 | 91.61 | 96.50 | 91.61 | 93.60 | +1.43% | 39,167,070 |
| 2026-09-14 | 91.01 | 93.45 | 88.71 | 92.28 | -0.61% | 27,604,672 |
| 2026-09-11 | 92.22 | 93.98 | 89.40 | 92.85 | -2.04% | 38,026,625 |
| 2026-09-10 | 95.03 | 96.64 | 93.20 | 94.78 | -0.07% | 38,721,980 |
| 2026-09-09 | 95.01 | 97.70 | 93.80 | 94.85 | -0.91% | 53,378,688 |
| 2026-09-08 | 94.12 | 97.50 | 92.17 | 95.72 | +2.08% | 66,256,797 |
| 2026-09-07 | 89.34 | 96.38 | 89.01 | 93.77 | +6.96% | 60,950,016 |
| 2026-09-04 | 94.00 | 94.59 | 86.86 | 87.67 | -5.73% | 50,467,359 |
| 2026-09-03 | 94.40 | 95.19 | 90.90 | 93.00 | -0.42% | 45,632,047 |
| 2026-09-02 | 95.50 | 95.50 | 91.00 | 93.39 | -1.28% | 47,549,363 |
| 2026-09-01 | 97.37 | 99.50 | 94.02 | 94.60 | -1.85% | 71,231,023 |
| 2026-08-31 | 86.47 | 96.38 | 85.73 | 96.38 | +10.00% | 57,910,039 |
| 2026-08-28 | 89.81 | 90.85 | 87.55 | 87.62 | -2.64% | 25,175,963 |
| 2026-08-27 | 87.02 | 90.58 | 85.89 | 90.00 | +5.04% | 36,057,191 |
| 2026-08-26 | 85.62 | 87.06 | 83.01 | 85.68 | +0.74% | 27,336,955 |
| 2026-08-25 | 84.04 | 86.66 | 82.33 | 85.05 | -1.22% | 30,421,904 |
| 2026-08-24 | 92.32 | 92.68 | 83.26 | 86.10 | -5.28% | 43,785,191 |
| 2026-08-21 | 91.00 | 93.00 | 88.81 | 90.90 | -0.72% | 30,428,197 |
| 2026-08-20 | 89.31 | 92.08 | 87.13 | 91.56 | +3.81% | 45,704,012 |
| 2026-08-19 | 94.16 | 95.89 | 88.20 | 88.20 | -10.00% | 57,609,438 |
| 2026-08-18 | 100.78 | 101.58 | 95.85 | 98.00 | -2.75% | 46,973,441 |
| 2026-08-17 | 99.99 | 100.77 | 96.16 | 100.77 | +1.79% | 51,785,121 |
| 2026-08-14 | 95.07 | 99.49 | 93.70 | 99.00 | +4.49% | 42,640,383 |
| 2026-08-13 | 95.80 | 99.71 | 94.66 | 94.75 | +0.48% | 49,895,938 |
| 2026-08-12 | 95.99 | 97.96 | 93.33 | 94.30 | -1.13% | 43,677,969 |
| 2026-08-11 | 94.66 | 96.87 | 93.28 | 95.38 | -0.55% | 30,357,404 |
| 2026-08-10 | 99.97 | 100.90 | 92.91 | 95.91 | -3.85% | 43,487,234 |
| 2026-08-07 | 95.20 | 101.13 | 94.75 | 99.75 | +4.78% | 53,821,289 |
| 2026-08-06 | 92.30 | 98.03 | 90.75 | 95.20 | +0.42% | 41,807,504 |
| 2026-08-05 | 87.37 | 95.75 | 86.50 | 94.80 | +7.42% | 54,009,465 |
| 2026-08-04 | 82.29 | 89.33 | 80.32 | 88.25 | +8.67% | 51,867,527 |
| 2026-08-03 | 84.01 | 86.48 | 80.80 | 81.21 | -3.90% | 37,241,160 |
| 2026-07-31 | 89.00 | 90.09 | 84.48 | 84.51 | +3.19% | 55,943,488 |
| 2026-07-30 | 89.08 | 90.75 | 81.90 | 81.90 | -10.00% | 53,839,383 |
| 2026-07-29 | 94.07 | 96.05 | 86.73 | 91.00 | -3.37% | 52,494,184 |
| 2026-07-28 | 100.01 | 102.51 | 93.11 | 94.17 | -8.86% | 41,456,195 |
| 2026-07-27 | 101.77 | 103.77 | 98.00 | 103.32 | +1.53% | 41,513,887 |
| 2026-07-24 | 102.10 | 105.28 | 100.19 | 101.76 | -3.36% | 33,419,777 |
| 2026-07-23 | 106.50 | 109.38 | 103.30 | 105.30 | +0.35% | 41,651,660 |
| 2026-07-22 | 104.45 | 109.88 | 104.04 | 104.93 | +4.00% | 61,407,875 |
| 2026-07-21 | 93.30 | 100.89 | 87.29 | 100.89 | +10.00% | 52,897,922 |
| 2026-07-20 | 103.96 | 105.00 | 91.72 | 91.72 | -10.00% | 57,607,555 |
| 2026-07-17 | 107.50 | 109.63 | 100.00 | 101.91 | -5.73% | 57,379,633 |
| 2026-07-16 | 113.29 | 115.13 | 106.60 | 108.10 | -5.47% | 42,971,262 |
| 2026-07-15 | 121.80 | 122.20 | 113.88 | 114.36 | -4.30% | 46,330,199 |
| 2026-07-14 | 113.40 | 121.98 | 107.56 | 119.50 | +1.90% | 80,576,664 |
| 2026-07-13 | 131.19 | 131.29 | 117.27 | 117.27 | -10.00% | 64,290,895 |
| 2026-07-10 | 138.88 | 140.68 | 127.00 | 130.30 | -0.46% | 117,239,344 |
| 2026-07-09 | 130.10 | 131.99 | 122.67 | 130.90 | +2.35% | 52,076,426 |
| 2026-07-08 | 130.31 | 134.48 | 126.00 | 127.90 | -1.88% | 37,919,832 |
| 2026-07-07 | 129.63 | 133.80 | 126.72 | 130.35 | -0.47% | 38,701,492 |
| 2026-07-06 | 130.95 | 138.50 | 129.63 | 130.97 | +1.03% | 54,145,836 |
| 2026-07-03 | 125.01 | 134.20 | 124.68 | 129.64 | +3.70% | 57,863,855 |
| 2026-07-02 | 130.26 | 133.40 | 125.00 | 125.01 | -9.40% | 70,479,375 |
| 2026-07-01 | 149.00 | 150.49 | 136.88 | 137.98 | -8.08% | 79,783,938 |
| 2026-06-30 | 144.01 | 155.32 | 138.68 | 150.11 | +6.31% | 105,143,109 |
| 2026-06-29 | 150.00 | 157.42 | 137.00 | 141.20 | -6.66% | 105,143,727 |
| 2026-06-26 | 168.08 | 168.08 | 151.00 | 151.27 | -1.00% | 126,183,742 |
| 2026-06-25 | 153.75 | 156.60 | 147.80 | 152.80 | +0.37% | 87,357,633 |
| 2026-06-24 | 136.73 | 157.74 | 135.00 | 152.23 | +4.91% | 118,722,641 |
| 2026-06-23 | 134.00 | 145.12 | 132.00 | 145.11 | +9.99% | 122,453,664 |
| 2026-06-22 | 136.88 | 140.35 | 128.00 | 131.93 | -2.20% | 87,782,195 |
| 2026-06-18 | 135.54 | 137.86 | 129.20 | 134.90 | -0.69% | 86,989,914 |
| 2026-06-17 | 139.35 | 143.00 | 130.08 | 135.84 | -0.57% | 103,713,695 |
| 2026-06-16 | 125.74 | 136.62 | 123.00 | 136.62 | +10.00% | 58,579,793 |
| 2026-06-15 | 121.15 | 125.13 | 118.00 | 124.20 | +4.26% | 44,952,367 |
| 2026-06-12 | 127.00 | 127.20 | 118.00 | 119.12 | -1.92% | 37,167,711 |
| 2026-06-11 | 121.28 | 126.00 | 119.45 | 121.45 | -0.84% | 34,585,754 |
| 2026-06-10 | 122.00 | 123.45 | 116.30 | 122.48 | -1.62% | 44,851,391 |
| 2026-06-09 | 123.03 | 126.01 | 118.90 | 124.50 | +3.01% | 40,294,227 |
| 2026-06-08 | 122.22 | 127.04 | 120.35 | 120.86 | -5.48% | 57,876,465 |
| 2026-06-05 | 133.99 | 135.62 | 127.00 | 127.87 | -5.04% | 56,817,930 |
| 2026-06-04 | 129.75 | 138.00 | 126.59 | 134.65 | +3.10% | 67,300,195 |
| 2026-06-03 | 127.08 | 134.60 | 124.00 | 130.60 | +2.83% | 56,159,621 |
| 2026-06-02 | 125.10 | 129.76 | 123.32 | 127.00 | +1.67% | 36,798,879 |
| 2026-06-01 | 133.68 | 136.52 | 124.80 | 124.91 | -5.26% | 40,149,199 |
| 2026-05-29 | 136.10 | 137.69 | 130.07 | 131.85 | -3.04% | 38,903,488 |
| 2026-05-28 | 132.88 | 137.85 | 132.55 | 135.98 | +3.56% | 45,881,168 |
| 2026-05-27 | 134.01 | 138.00 | 129.00 | 131.31 | -3.06% | 48,271,578 |
| 2026-05-26 | 142.18 | 143.00 | 130.10 | 135.45 | -4.77% | 73,936,516 |
| 2026-05-25 | 146.80 | 147.52 | 138.15 | 142.23 | -2.77% | 46,237,578 |
| 2026-05-22 | 139.74 | 150.00 | 139.74 | 146.28 | +2.59% | 56,873,559 |
| 2026-05-21 | 146.61 | 152.49 | 140.01 | 142.59 | -1.35% | 66,430,641 |
| 2026-05-20 | 135.80 | 145.90 | 135.68 | 144.54 | +5.51% | 62,446,727 |
| 2026-05-19 | 137.89 | 139.91 | 133.91 | 136.99 | -1.11% | 43,875,379 |
| 2026-05-18 | 141.04 | 142.80 | 136.77 | 138.53 | -3.33% | 58,627,711 |
| 2026-05-15 | 149.24 | 151.10 | 138.71 | 143.30 | -3.97% | 54,570,444 |
| 2026-05-14 | 153.00 | 156.50 | 147.07 | 149.23 | +0.74% | 61,222,549 |
| 2026-05-13 | 138.32 | 148.13 | 137.35 | 148.13 | +10.00% | 43,889,004 |
| 2026-05-12 | 134.20 | 139.82 | 128.28 | 134.66 | +0.29% | 66,462,436 |
| 2026-05-11 | 124.50 | 134.27 | 124.50 | 134.27 | +10.00% | 67,436,577 |
| 2026-05-08 | 115.40 | 122.92 | 112.20 | 122.06 | +8.58% | 64,952,395 |
| 2026-05-07 | 102.07 | 112.41 | 102.07 | 112.41 | +10.00% | 41,390,671 |
| 2026-05-06 | 101.10 | 103.95 | 98.89 | 102.19 | +1.46% | 54,167,251 |
| 2026-04-30 | 102.31 | 104.11 | 98.33 | 100.72 | -2.54% | 63,296,645 |
| 2026-04-29 | 104.00 | 105.87 | 101.17 | 103.34 | -1.79% | 37,445,856 |
| 2026-04-28 | 103.00 | 110.96 | 101.00 | 105.22 | +0.53% | 57,777,050 |
| 2026-04-27 | 100.99 | 107.00 | 99.56 | 104.67 | +2.16% | 51,192,259 |
| 2026-04-24 | 103.60 | 105.99 | 99.50 | 102.46 | -1.10% | 52,675,577 |
| 2026-04-23 | 95.00 | 103.60 | 93.56 | 103.60 | +10.00% | 65,119,431 |
| 2026-04-22 | 91.31 | 96.00 | 91.31 | 94.18 | +1.49% | 43,025,382 |
| 2026-04-21 | 89.60 | 95.80 | 88.84 | 92.80 | +4.06% | 46,023,065 |
| 2026-04-20 | 88.59 | 91.68 | 86.70 | 89.18 | +1.85% | 46,265,418 |
| 2026-04-17 | 88.40 | 89.71 | 86.27 | 87.56 | +1.03% | 50,734,466 |
| 2026-04-16 | 77.81 | 86.67 | 77.81 | 86.67 | +10.00% | 50,276,452 |
| 2026-04-15 | 82.62 | 82.81 | 78.40 | 78.79 | -4.73% | 51,355,671 |
| 2026-04-14 | 76.60 | 83.36 | 76.06 | 82.70 | +9.13% | 55,495,107 |
| 2026-04-13 | 75.01 | 76.82 | 75.01 | 75.78 | -1.01% | 32,671,112 |
| 2026-04-10 | 76.36 | 77.32 | 75.55 | 76.55 | +0.25% | 45,146,217 |
| 2026-04-09 | 71.00 | 77.88 | 70.54 | 76.36 | +7.85% | 66,494,033 |
| 2026-04-08 | 67.90 | 70.80 | 65.42 | 70.80 | +10.01% | 58,357,688 |
| 2026-04-07 | 64.59 | 65.71 | 63.26 | 64.36 | +0.78% | 28,970,971 |
| 2026-04-03 | 62.23 | 65.48 | 61.81 | 63.86 | +3.48% | 28,384,406 |
| 2026-04-02 | 63.90 | 64.23 | 60.89 | 61.71 | -3.73% | 23,145,627 |
| 2026-04-01 | 63.36 | 64.50 | 62.07 | 64.10 | +4.60% | 31,152,949 |
| 2026-03-31 | 63.90 | 64.55 | 60.82 | 61.28 | -4.03% | 24,924,444 |
| 2026-03-30 | 62.83 | 64.57 | 61.40 | 63.85 | +1.57% | 23,572,796 |
| 2026-03-27 | 60.49 | 64.25 | 60.48 | 62.86 | +1.53% | 19,333,641 |
| 2026-03-26 | 64.34 | 64.38 | 61.58 | 61.91 | -3.10% | 19,192,161 |
| 2026-03-25 | 63.00 | 66.06 | 62.74 | 63.89 | +3.45% | 33,673,193 |
| 2026-03-24 | 61.83 | 62.38 | 59.62 | 61.76 | +3.11% | 29,175,773 |
| 2026-03-23 | 62.10 | 63.96 | 59.20 | 59.90 | -7.26% | 39,287,120 |
| 2026-03-20 | 63.78 | 66.11 | 62.53 | 64.59 | +2.52% | 41,742,317 |
| 2026-03-19 | 64.40 | 64.40 | 62.48 | 63.00 | -3.27% | 25,405,010 |
| 2026-03-18 | 64.02 | 65.48 | 63.85 | 65.13 | +2.20% | 27,623,712 |
| 2026-03-17 | 67.82 | 68.26 | 63.50 | 63.73 | -5.39% | 29,343,444 |
| 2026-03-16 | 68.68 | 68.69 | 65.90 | 67.36 | -1.95% | 32,669,543 |
| 2026-03-13 | 69.68 | 70.50 | 68.00 | 68.70 | -2.90% | 26,012,224 |
| 2026-03-12 | 71.75 | 72.80 | 69.55 | 70.75 | -2.21% | 26,694,062 |
| 2026-03-11 | 73.27 | 75.06 | 71.70 | 72.35 | -0.90% | 35,434,211 |
| 2026-03-10 | 69.06 | 73.78 | 69.06 | 73.01 | +7.73% | 44,711,076 |
| 2026-03-09 | 66.60 | 68.00 | 64.30 | 67.77 | -2.55% | 51,732,245 |
| 2026-03-06 | 71.31 | 71.90 | 68.25 | 69.54 | -2.71% | 32,810,834 |
| 2026-03-05 | 69.66 | 74.18 | 69.00 | 71.48 | +2.04% | 49,819,085 |
| 2026-03-04 | 69.80 | 70.82 | 67.46 | 70.05 | -0.57% | 41,782,443 |
| 2026-03-03 | 74.50 | 74.75 | 70.20 | 70.45 | -5.59% | 72,444,502 |
| 2026-03-02 | 71.00 | 75.88 | 70.71 | 74.62 | +3.21% | 55,739,363 |
| 2026-02-27 | 69.72 | 73.21 | 68.72 | 72.30 | +3.70% | 83,346,617 |
| 2026-02-26 | 64.10 | 69.72 | 64.10 | 69.72 | +10.00% | 52,600,614 |
| 2026-02-25 | 58.60 | 63.50 | 58.10 | 63.38 | +7.73% | 60,136,314 |
| 2026-02-24 | 54.73 | 59.40 | 54.53 | 58.83 | +7.94% | 60,561,514 |
| 2026-02-13 | 51.12 | 55.26 | 51.07 | 54.50 | +2.62% | 54,933,047 |
| 2026-02-12 | 49.78 | 53.53 | 48.23 | 53.11 | +6.69% | 48,096,182 |
| 2026-02-11 | 50.01 | 51.28 | 49.56 | 49.78 | -0.86% | 14,359,413 |
| 2026-02-10 | 50.11 | 50.47 | 49.52 | 50.21 | -0.08% | 19,165,198 |
| 2026-02-09 | 48.99 | 50.79 | 48.92 | 50.25 | +4.58% | 23,775,401 |
| 2026-02-06 | 48.19 | 49.39 | 47.43 | 48.05 | -1.84% | 19,655,950 |
| 2026-02-05 | 50.08 | 50.50 | 48.83 | 48.95 | -2.86% | 21,914,086 |
| 2026-02-04 | 50.25 | 50.96 | 48.88 | 50.39 | -0.06% | 29,483,957 |
| 2026-02-03 | 48.10 | 50.48 | 47.48 | 50.42 | +7.00% | 44,276,687 |
| 2026-02-02 | 48.10 | 48.75 | 46.80 | 47.12 | -2.34% | 29,538,438 |
| 2026-01-30 | 48.70 | 49.12 | 46.40 | 48.25 | -0.31% | 40,726,538 |
| 2026-01-29 | 51.44 | 51.88 | 48.20 | 48.40 | -7.16% | 57,231,558 |
| 2026-01-28 | 52.85 | 53.22 | 51.60 | 52.13 | -2.34% | 32,102,364 |
| 2026-01-27 | 51.27 | 53.71 | 50.70 | 53.38 | +4.71% | 43,054,507 |
| 2026-01-26 | 51.12 | 52.60 | 50.45 | 50.98 | -0.91% | 35,614,291 |
| 2026-01-23 | 52.05 | 52.80 | 50.08 | 51.45 | +0.00% | 31,732,111 |
| 2026-01-22 | 49.88 | 52.64 | 49.84 | 51.45 | +3.48% | 57,788,528 |
| 2026-01-21 | 46.27 | 50.59 | 46.10 | 49.72 | +6.72% | 45,664,949 |
| 2026-01-20 | 48.00 | 48.09 | 46.09 | 46.59 | -3.18% | 35,530,774 |
| 2026-01-19 | 46.81 | 48.58 | 46.37 | 48.12 | +2.04% | 53,757,366 |
| 2026-01-16 | 45.00 | 47.41 | 44.51 | 47.16 | +5.46% | 54,140,571 |
| 2026-01-15 | 42.93 | 45.06 | 42.55 | 44.72 | +4.15% | 36,898,967 |
| 2026-01-14 | 42.78 | 43.95 | 42.52 | 42.94 | +2.80% | 40,087,654 |
| 2026-01-13 | 43.82 | 43.97 | 41.70 | 41.77 | -5.52% | 42,341,978 |
| 2026-01-12 | 44.49 | 44.68 | 43.24 | 44.21 | -0.43% | 47,238,446 |
| 2026-01-09 | 42.55 | 46.94 | 42.33 | 44.40 | +4.05% | 71,158,680 |
| 2026-01-08 | 43.51 | 43.73 | 42.36 | 42.67 | -2.89% | 29,468,819 |
| 2026-01-07 | 43.00 | 44.58 | 42.35 | 43.94 | +3.27% | 37,895,349 |
| 2026-01-06 | 42.50 | 42.97 | 41.97 | 42.55 | -0.37% | 23,903,847 |
| 2026-01-05 | 41.86 | 43.75 | 41.44 | 42.71 | +3.69% | 32,971,826 |
| 2025-12-31 | 41.75 | 41.98 | 41.07 | 41.19 | -1.69% | 16,103,373 |
| 2025-12-30 | 42.05 | 42.67 | 41.31 | 41.90 | -0.45% | 26,236,267 |
| 2025-12-29 | 42.99 | 43.50 | 41.80 | 42.09 | -0.73% | 28,971,109 |
| 2025-12-26 | 41.76 | 42.93 | 41.26 | 42.40 | +1.48% | 35,330,385 |
| 2025-12-25 | 41.32 | 42.24 | 40.88 | 41.78 | +0.48% | 35,001,225 |
| 2025-12-24 | 38.38 | 42.08 | 38.00 | 41.58 | +8.34% | 52,277,324 |
| 2025-12-23 | 38.17 | 38.79 | 37.80 | 38.38 | +0.58% | 19,312,416 |
| 2025-12-22 | 37.22 | 38.48 | 37.13 | 38.16 | +3.19% | 21,596,212 |
| 2025-12-19 | 37.30 | 37.58 | 36.83 | 36.98 | -0.32% | 12,615,497 |
| 2025-12-18 | 37.35 | 37.85 | 37.02 | 37.10 | -1.67% | 12,569,846 |
| 2025-12-17 | 36.18 | 37.84 | 36.18 | 37.73 | +4.52% | 17,568,862 |
| 2025-12-16 | 36.82 | 37.27 | 35.79 | 36.10 | -2.41% | 17,857,222 |
| 2025-12-15 | 37.87 | 37.90 | 36.81 | 36.99 | -2.71% | 21,304,873 |
| 2025-12-12 | 38.05 | 38.42 | 37.45 | 38.02 | -0.34% | 20,319,820 |
| 2025-12-11 | 39.00 | 39.27 | 38.14 | 38.15 | -2.18% | 18,635,283 |
| 2025-12-10 | 38.78 | 39.47 | 38.50 | 39.00 | -0.26% | 18,795,034 |
| 2025-12-09 | 39.34 | 39.61 | 38.68 | 39.10 | -1.01% | 25,861,657 |
| 2025-12-08 | 38.09 | 40.29 | 37.92 | 39.50 | +4.17% | 38,825,374 |
| 2025-12-05 | 36.55 | 38.39 | 36.40 | 37.92 | +3.55% | 30,632,943 |
| 2025-12-04 | 36.58 | 36.96 | 35.79 | 36.62 | +0.69% | 11,650,526 |
| 2025-12-03 | 36.87 | 37.29 | 36.29 | 36.37 | -1.76% | 15,219,367 |
| 2025-12-02 | 36.85 | 37.31 | 36.56 | 37.02 | -0.30% | 15,611,473 |
| 2025-12-01 | 37.18 | 37.30 | 36.50 | 37.13 | +0.98% | 17,615,110 |
| 2025-11-28 | 36.15 | 36.96 | 36.11 | 36.77 | +1.63% | 14,342,778 |
| 2025-11-27 | 36.39 | 37.34 | 36.05 | 36.18 | -1.15% | 17,127,710 |
| 2025-11-26 | 36.08 | 37.35 | 35.79 | 36.60 | +0.83% | 23,874,362 |
| 2025-11-25 | 35.85 | 36.98 | 35.85 | 36.30 | +2.02% | 21,737,783 |
| 2025-11-24 | 35.34 | 35.79 | 35.00 | 35.58 | +1.95% | 18,143,325 |
| 2025-11-21 | 35.98 | 36.49 | 34.87 | 34.90 | -4.88% | 21,389,800 |
| 2025-11-20 | 37.66 | 37.85 | 36.53 | 36.69 | -0.54% | 13,348,796 |
| 2025-11-19 | 37.38 | 37.68 | 36.68 | 36.89 | -1.28% | 15,314,183 |
| 2025-11-18 | 37.96 | 38.15 | 37.06 | 37.37 | -1.97% | 16,262,638 |
| 2025-11-17 | 37.91 | 38.56 | 37.77 | 38.12 | +0.32% | 14,061,133 |
| 2025-11-14 | 38.89 | 39.06 | 38.00 | 38.00 | -3.65% | 19,411,029 |
| 2025-11-13 | 38.69 | 39.56 | 38.58 | 39.44 | +1.02% | 19,189,331 |
| 2025-11-12 | 38.80 | 39.36 | 38.50 | 39.04 | +0.26% | 18,513,753 |
| 2025-11-11 | 39.75 | 40.29 | 38.43 | 38.94 | -1.42% | 21,916,463 |
| 2025-11-10 | 40.06 | 40.54 | 38.96 | 39.50 | -1.40% | 23,679,459 |
| 2025-11-07 | 40.80 | 41.00 | 39.98 | 40.06 | -2.88% | 21,199,935 |
| 2025-11-06 | 40.75 | 41.57 | 40.47 | 41.25 | +1.40% | 19,514,412 |
| 2025-11-05 | 40.08 | 40.86 | 39.64 | 40.68 | -0.93% | 21,997,727 |
| 2025-11-04 | 42.00 | 42.39 | 40.80 | 41.06 | -2.66% | 21,408,929 |
| 2025-11-03 | 41.40 | 42.34 | 40.44 | 42.18 | +2.43% | 36,352,351 |
| 2025-10-31 | 42.38 | 42.91 | 41.05 | 41.18 | -3.01% | 39,021,896 |
| 2025-10-30 | 43.46 | 43.83 | 42.23 | 42.46 | -3.50% | 42,127,554 |
| 2025-10-29 | 42.78 | 44.05 | 42.69 | 44.00 | +2.85% | 42,437,493 |
| 2025-10-28 | 42.24 | 43.80 | 42.00 | 42.78 | +0.97% | 47,545,419 |
| 2025-10-27 | 41.88 | 43.18 | 41.65 | 42.37 | +2.89% | 55,764,778 |
| 2025-10-24 | 39.75 | 41.35 | 39.18 | 41.18 | +4.07% | 65,221,836 |
| 2025-10-23 | 37.21 | 40.18 | 36.71 | 39.57 | +7.73% | 78,732,718 |
| 2025-10-22 | 36.19 | 37.10 | 36.03 | 36.73 | +0.33% | 26,411,707 |
| 2025-10-21 | 37.00 | 37.32 | 35.86 | 36.61 | +3.62% | 37,168,473 |
| 2025-10-20 | 35.23 | 36.05 | 34.89 | 35.33 | +2.26% | 30,455,090 |
| 2025-10-17 | 36.01 | 36.06 | 34.43 | 34.55 | -4.05% | 27,843,728 |
| 2025-10-16 | 36.02 | 36.60 | 35.80 | 36.01 | -1.02% | 20,678,801 |
| 2025-10-15 | 35.29 | 36.38 | 35.01 | 36.38 | +3.09% | 30,106,438 |
| 2025-10-14 | 37.60 | 37.91 | 35.00 | 35.29 | -5.44% | 42,652,418 |
| 2025-10-13 | 36.50 | 37.66 | 36.50 | 37.32 | -3.72% | 43,430,070 |
| 2025-10-10 | 40.00 | 40.50 | 38.45 | 38.76 | -3.75% | 39,961,258 |
| 2025-10-09 | 41.03 | 41.48 | 40.03 | 40.27 | -1.08% | 46,064,704 |
| 2025-09-30 | 41.22 | 41.53 | 40.39 | 40.71 | -1.24% | 29,175,950 |
| 2025-09-29 | 40.64 | 41.37 | 40.00 | 41.22 | +1.00% | 30,496,078 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+29.86%). Schwächster Monat: Jul (-14.15%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Han'S Laser Tech A (002008.SHE)?
63.85 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 002008.SHE?
168.08 im Hoch und 34.43 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Han'S Laser Tech A?
Historisch war der stärkste Kalendermonat von 002008.SHE der Aug (Durchschnitt +29.86%), der schwächste der Jul (Durchschnitt -14.15%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.