3,110€
-0,96%
Echtzeit-Aktienkurs Henderson Land Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Henderson Land Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 3,08 | 3,14 | 3,08 | 3,14 | 4,67% | 2.189,00 |
| 15.05.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | 10,00 |
| 13.05.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | 235,00 |
| 10.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | 1.000,00 |
| 07.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | 310,00 |
| 06.05.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 4,26% | 3.554,00 |
| 02.05.2024 | 2,90 | 2,90 | 2,82 | 2,82 | -1,40% | 960,00 |
| 30.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 833,00 |
| 29.04.2024 | 2,86 | 2,90 | 2,86 | 2,90 | 1,40% | 799,00 |
| 25.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | 110,00 |
| 23.04.2024 | 2,78 | 2,80 | 2,78 | 2,80 | 1,45% | 996,00 |
| 22.04.2024 | 2,74 | 2,76 | 2,72 | 2,76 | 3,76% | 2.511,00 |
| 18.04.2024 | 2,68 | 2,68 | 2,66 | 2,66 | -5,67% | 377,00 |
| 15.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | 396,00 |
| 11.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 6,82% | 356,00 |
| 04.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | 601,00 |
| 02.04.2024 | 2,74 | 2,74 | 2,68 | 2,68 | 1,52% | 628,00 |
| 25.03.2024 | 2,74 | 2,74 | 2,64 | 2,64 | 0,00% | 5,00 |
| 20.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | 28,00 |
| 15.03.2024 | 2,78 | 2,78 | 2,68 | 2,68 | -2,90% | 13,00 |
| 13.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 5,34% | 724,00 |
| 11.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | 360,00 |
| 01.03.2024 | 2,68 | 2,68 | 2,58 | 2,58 | -1,53% | 68,00 |
| 29.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | 367,00 |
| 28.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 5,47% | 190,00 |
| 27.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | 1,00 |
| 23.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | 10,00 |
| 20.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | 29,00 |
| 15.02.2024 | 2,60 | 2,60 | 2,48 | 2,48 | -0,80% | 14,00 |
| 14.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 4.100,00 |
| 12.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | 2.000,00 |
| 05.02.2024 | 2,36 | 2,42 | 2,36 | 2,42 | -2,42% | 552,00 |
| 01.02.2024 | 2,48 | 2,48 | 2,38 | 2,48 | 1,64% | 440,00 |
| 25.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | 1,00 |
| 24.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | 2.757,00 |
| 23.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | 11,00 |
| 22.01.2024 | 2,34 | 2,44 | 2,34 | 2,44 | -3,17% | 781,00 |
| 17.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | 190,00 |
| 16.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | 390,00 |
| 15.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | 21,00 |
| 12.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 189,00 |
| 10.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | 250,00 |
| 09.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 336,00 |
| 08.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | 820,00 |
| 05.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | 1,00 |
| 04.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 5.200,00 |
| 03.01.2024 | 2,62 | 2,64 | 2,56 | 2,64 | -5,04% | 11.531,00 |
| 02.01.2024 | 2,74 | 2,78 | 2,74 | 2,78 | -2,80% | 522,00 |
| 29.12.2023 | 2,82 | 2,86 | 2,82 | 2,86 | 1,42% | 2.523,00 |
| 28.12.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 6,02% | 120,00 |
| 27.12.2023 | 2,76 | 2,76 | 2,66 | 2,66 | 0,76% | 11,00 |
| 22.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | 200,00 |
| 21.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | 75,00 |
| 20.12.2023 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | 128,00 |
| 18.12.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | 14,00 |
| 15.12.2023 | 2,82 | 2,82 | 2,70 | 2,70 | -1,46% | 9,00 |
| 14.12.2023 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | 733,00 |
| 13.12.2023 | 2,66 | 2,66 | 2,60 | 2,60 | 0,00% | 1.813,00 |
| 11.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | 313,00 |
| 07.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 313,00 |
| 06.12.2023 | 2,54 | 2,56 | 2,54 | 2,56 | 4,07% | 200,00 |
| 05.12.2023 | 2,46 | 2,46 | 2,42 | 2,46 | 0,82% | 30.280,00 |
| 01.12.2023 | 2,54 | 2,54 | 2,44 | 2,44 | -3,94% | 6,00 |
| 30.11.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 1,00 |
| 24.11.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | 1,00 |
| 23.11.2023 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | 10,00 |
| 22.11.2023 | 2,64 | 2,64 | 2,58 | 2,58 | -2,27% | 1.200,00 |
| 20.11.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 4,76% | 28,00 |
| 16.11.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -6,67% | 1,00 |
| 15.11.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | 8,00 |
| 14.11.2023 | 2,58 | 2,60 | 2,58 | 2,60 | 4,84% | 2.702,00 |
| 10.11.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -8,15% | 606,00 |
| 03.11.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 5,47% | 611,00 |
| 02.11.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | 1.650,00 |
| 01.11.2023 | 2,54 | 2,54 | 2,44 | 2,44 | -3,94% | 6,00 |
| 24.10.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | 2.734,00 |
| 23.10.2023 | 2,52 | 2,52 | 2,42 | 2,42 | -3,97% | 12,00 |
| 20.10.2023 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | 30,00 |
| 19.10.2023 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | 1,00 |
| 16.10.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | 18,00 |
| 11.10.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | 590,00 |
| 06.10.2023 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 300,00 |
| 02.10.2023 | 2,54 | 2,54 | 2,44 | 2,44 | 1,67% | 6,00 |
| 28.09.2023 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | 1,00 |
| 27.09.2023 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 417,00 |
| 25.09.2023 | 2,42 | 2,44 | 2,42 | 2,44 | 2,52% | 147,00 |
| 21.09.2023 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | 1,00 |
| 20.09.2023 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | 31,00 |
| 19.09.2023 | 2,46 | 2,46 | 2,40 | 2,40 | 1,69% | 3.644,00 |
| 18.09.2023 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 137,00 |
| 15.09.2023 | 2,48 | 2,48 | 2,40 | 2,40 | -1,64% | 10,00 |
| 14.09.2023 | 2,44 | 2,44 | 2,44 | 2,44 | -5,43% | 40,00 |
| 06.09.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | 1.000,00 |
| 01.09.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 4,00 |
| 30.08.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 7,38% | 123,00 |
| 23.08.2023 | 2,50 | 2,50 | 2,44 | 2,44 | -1,61% | 12,00 |
| 21.08.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 485,00 |
| 18.08.2023 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 200,00 |
| 17.08.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | 600,00 |
| 16.08.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | 299,00 |