1,769€
-0,84%
Echtzeit-Aktienkurs Longfor Properties Co. Ltd.
Bid:
Ask:
Aktienkurse zur Longfor Properties Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,78 | 1,78 | 1,76 | 1,77 | -2,43% | - |
| 17.05.2024 | 1,71 | 1,82 | 1,70 | 1,81 | 10,08% | - |
| 16.05.2024 | 1,63 | 1,65 | 1,60 | 1,65 | 10,09% | - |
| 15.05.2024 | 1,56 | 1,56 | 1,39 | 1,50 | 2,40% | - |
| 14.05.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -1,42% | - |
| 13.05.2024 | 1,48 | 1,49 | 1,46 | 1,48 | 0,27% | - |
| 10.05.2024 | 1,49 | 1,50 | 1,47 | 1,48 | 4,23% | - |
| 09.05.2024 | 1,42 | 1,43 | 1,39 | 1,42 | 4,11% | - |
| 08.05.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -7,35% | - |
| 07.05.2024 | 1,49 | 1,51 | 1,46 | 1,47 | -0,47% | - |
| 06.05.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -3,53% | 5.000,00 |
| 03.05.2024 | 1,54 | 1,54 | 1,50 | 1,53 | -1,48% | - |
| 02.05.2024 | 1,52 | 1,56 | 1,48 | 1,55 | 12,53% | 11.142,00 |
| 30.04.2024 | 1,40 | 1,45 | 1,35 | 1,38 | -1,22% | - |
| 29.04.2024 | 1,42 | 1,43 | 1,39 | 1,40 | 7,62% | 4.000,00 |
| 26.04.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 12,37% | 4.000,00 |
| 25.04.2024 | 1,16 | 1,17 | 1,14 | 1,16 | 4,14% | 3.388,00 |
| 24.04.2024 | 1,14 | 1,14 | 1,10 | 1,11 | 0,63% | - |
| 23.04.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -1,25% | - |
| 22.04.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 2,01% | - |
| 19.04.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,18% | - |
| 18.04.2024 | 1,11 | 1,11 | 1,09 | 1,09 | 0,09% | - |
| 17.04.2024 | 1,10 | 1,11 | 1,08 | 1,09 | -0,82% | - |
| 16.04.2024 | 1,14 | 1,14 | 1,09 | 1,10 | -1,96% | - |
| 15.04.2024 | 1,12 | 1,16 | 1,11 | 1,12 | 3,12% | - |
| 12.04.2024 | 1,15 | 1,15 | 1,09 | 1,09 | -11,32% | 1.842,00 |
| 11.04.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 2,16% | 3.118,00 |
| 10.04.2024 | 1,21 | 1,24 | 1,20 | 1,20 | -1,39% | - |
| 09.04.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 1,41% | - |
| 08.04.2024 | 1,21 | 1,22 | 1,20 | 1,20 | 1,69% | - |
| 05.04.2024 | 1,25 | 1,25 | 1,18 | 1,18 | -3,59% | - |
| 04.04.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -0,89% | - |
| 03.04.2024 | 1,24 | 1,25 | 1,22 | 1,24 | -3,51% | - |
| 02.04.2024 | 1,28 | 1,31 | 1,27 | 1,28 | -0,62% | 8.408,00 |
| 28.03.2024 | 1,30 | 1,33 | 1,29 | 1,29 | 1,18% | - |
| 27.03.2024 | 1,27 | 1,28 | 1,26 | 1,28 | -1,54% | 2.000,00 |
| 26.03.2024 | 1,31 | 1,31 | 1,28 | 1,30 | 3,60% | - |
| 25.03.2024 | 1,26 | 1,27 | 1,24 | 1,25 | 5,93% | - |
| 22.03.2024 | 1,19 | 1,21 | 1,18 | 1,18 | -4,45% | - |
| 21.03.2024 | 1,25 | 1,25 | 1,23 | 1,24 | 4,66% | - |
| 20.03.2024 | 1,19 | 1,20 | 1,18 | 1,18 | 1,72% | - |
| 19.03.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -1,69% | - |
| 18.03.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -3,67% | - |
| 15.03.2024 | 1,25 | 1,30 | 1,22 | 1,23 | -1,61% | - |
| 14.03.2024 | 1,27 | 1,28 | 1,25 | 1,25 | 1,63% | - |
| 13.03.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -2,00% | - |
| 12.03.2024 | 1,27 | 1,29 | 1,25 | 1,25 | 12,11% | - |
| 11.03.2024 | 1,11 | 1,12 | 1,09 | 1,12 | 3,72% | - |
| 08.03.2024 | 1,10 | 1,11 | 1,07 | 1,08 | -0,92% | - |
| 07.03.2024 | 1,09 | 1,11 | 1,08 | 1,09 | -3,56% | - |
| 06.03.2024 | 1,13 | 1,16 | 1,12 | 1,13 | 3,21% | 2.000,00 |
| 05.03.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 04.03.2024 | 1,12 | 1,15 | 1,10 | 1,10 | -3,93% | - |
| 01.03.2024 | 1,16 | 1,16 | 1,13 | 1,15 | 0,00% | - |
| 29.02.2024 | 1,18 | 1,21 | 1,15 | 1,15 | -0,87% | - |
| 28.02.2024 | 1,18 | 1,20 | 1,15 | 1,16 | -7,60% | - |
| 27.02.2024 | 1,25 | 1,27 | 1,24 | 1,25 | -0,40% | - |
| 26.02.2024 | 1,25 | 1,31 | 1,24 | 1,26 | 0,40% | 5.324,00 |
| 23.02.2024 | 1,26 | 1,29 | 1,25 | 1,25 | 4,60% | 11.287,00 |
| 22.02.2024 | 1,20 | 1,22 | 1,19 | 1,20 | 0,84% | - |
| 21.02.2024 | 1,20 | 1,22 | 1,18 | 1,19 | 10,23% | - |
| 20.02.2024 | 1,08 | 1,10 | 1,08 | 1,08 | 2,38% | - |
| 19.02.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -4,55% | - |
| 16.02.2024 | 1,12 | 1,13 | 1,10 | 1,10 | 8,91% | - |
| 15.02.2024 | 1,01 | 1,02 | 1,00 | 1,01 | 1,51% | - |
| 14.02.2024 | 1,00 | 1,03 | 0,99 | 1,00 | -2,45% | - |
| 13.02.2024 | 1,06 | 1,07 | 1,02 | 1,02 | -3,32% | - |
| 12.02.2024 | 1,03 | 1,07 | 1,02 | 1,06 | 3,94% | - |
| 09.02.2024 | 1,01 | 1,05 | 1,00 | 1,02 | -3,79% | - |
| 08.02.2024 | 1,08 | 1,13 | 1,06 | 1,06 | 0,96% | 6.000,00 |
| 07.02.2024 | 1,06 | 1,09 | 1,04 | 1,05 | -5,43% | - |
| 06.02.2024 | 1,09 | 1,11 | 1,06 | 1,11 | 11,39% | - |
| 05.02.2024 | 0,99 | 0,99 | 0,98 | 0,99 | -3,50% | - |
| 02.02.2024 | 1,02 | 1,05 | 1,01 | 1,03 | 3,84% | - |
| 01.02.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -2,94% | - |
| 31.01.2024 | 1,00 | 1,03 | 0,99 | 1,02 | -2,39% | - |
| 30.01.2024 | 1,05 | 1,05 | 1,03 | 1,05 | -5,43% | - |
| 29.01.2024 | 1,10 | 1,12 | 1,10 | 1,11 | -1,34% | - |
| 26.01.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,44% | 13.292,00 |
| 25.01.2024 | 1,10 | 1,14 | 1,09 | 1,13 | 5,63% | - |
| 24.01.2024 | 1,00 | 1,09 | 0,99 | 1,07 | 1,91% | 12.904,00 |
| 23.01.2024 | 1,00 | 1,05 | 1,00 | 1,05 | 10,00% | - |
| 22.01.2024 | 0,94 | 0,96 | 0,92 | 0,95 | -10,38% | 2.000,00 |
| 19.01.2024 | 1,02 | 1,07 | 1,02 | 1,06 | 1,44% | - |
| 18.01.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 0,48% | - |
| 17.01.2024 | 1,03 | 1,05 | 1,02 | 1,04 | -6,73% | - |
| 16.01.2024 | 1,12 | 1,15 | 1,10 | 1,12 | -5,91% | - |
| 15.01.2024 | 1,18 | 1,19 | 1,17 | 1,19 | -0,42% | - |
| 12.01.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -3,25% | - |
| 11.01.2024 | 1,26 | 1,27 | 1,23 | 1,23 | -1,60% | - |
| 10.01.2024 | 1,27 | 1,28 | 1,24 | 1,25 | -1,19% | - |
| 09.01.2024 | 1,29 | 1,30 | 1,26 | 1,27 | -1,94% | - |
| 08.01.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 05.01.2024 | 1,31 | 1,35 | 1,29 | 1,29 | 1,18% | 6.000,00 |
| 04.01.2024 | 1,31 | 1,32 | 1,28 | 1,28 | -4,14% | - |
| 03.01.2024 | 1,33 | 1,34 | 1,31 | 1,33 | 0,38% | - |
| 02.01.2024 | 1,35 | 1,38 | 1,33 | 1,33 | -7,99% | - |
| 29.12.2023 | 1,44 | 1,45 | 1,43 | 1,44 | -2,04% | 440,00 |
| 28.12.2023 | 1,46 | 1,50 | 1,40 | 1,47 | 6,52% | - |
| 27.12.2023 | 1,39 | 1,42 | 1,37 | 1,38 | -4,50% | - |