1,825€
11,21%
Echtzeit-Aktienkurs LONGFOR GR.HLD.REGS HD-10
Bid:
Ask:
Aktienkurse zur LONGFOR GR.HLD.REGS HD-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,64 | 1,83 | 1,64 | 1,83 | 11,21% | 1.038,00 |
| 16.05.2024 | 1,64 | 1,65 | 1,62 | 1,64 | 10,84% | 27,00 |
| 15.05.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 0,65% | - |
| 14.05.2024 | 1,47 | 1,49 | 1,46 | 1,47 | -0,17% | - |
| 13.05.2024 | 1,49 | 1,50 | 1,46 | 1,47 | -1,01% | - |
| 10.05.2024 | 1,43 | 1,50 | 1,43 | 1,49 | 4,38% | - |
| 09.05.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 3,97% | - |
| 08.05.2024 | 1,48 | 1,48 | 1,36 | 1,37 | -7,33% | - |
| 07.05.2024 | 1,48 | 1,51 | 1,47 | 1,48 | -0,13% | - |
| 06.05.2024 | 1,53 | 1,53 | 1,47 | 1,48 | -3,20% | 176,00 |
| 03.05.2024 | 1,55 | 1,55 | 1,51 | 1,53 | -1,10% | - |
| 02.05.2024 | 1,51 | 1,55 | 1,49 | 1,55 | 11,01% | 603,00 |
| 30.04.2024 | 1,40 | 1,43 | 1,38 | 1,39 | -0,43% | 828,00 |
| 29.04.2024 | 1,42 | 1,43 | 1,40 | 1,40 | 6,95% | - |
| 26.04.2024 | 1,16 | 1,34 | 1,16 | 1,31 | 13,03% | - |
| 25.04.2024 | 1,17 | 1,17 | 1,15 | 1,16 | 3,44% | - |
| 24.04.2024 | 1,11 | 1,14 | 1,11 | 1,12 | 0,99% | - |
| 23.04.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -0,05% | - |
| 22.04.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 1,09% | - |
| 19.04.2024 | 1,10 | 1,10 | 1,08 | 1,10 | -0,18% | - |
| 18.04.2024 | 1,10 | 1,12 | 1,10 | 1,10 | 0,14% | - |
| 17.04.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,59% | 4,00 |
| 16.04.2024 | 1,12 | 1,15 | 1,10 | 1,10 | -1,65% | - |
| 15.04.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 1,72% | - |
| 12.04.2024 | 1,17 | 1,22 | 1,10 | 1,10 | -9,84% | - |
| 11.04.2024 | 1,21 | 1,24 | 1,21 | 1,22 | 1,07% | - |
| 10.04.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -3,85% | - |
| 09.04.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 4,96% | - |
| 08.04.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 0,88% | - |
| 05.04.2024 | 1,23 | 1,23 | 1,18 | 1,19 | -3,45% | - |
| 04.04.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,40% | - |
| 03.04.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -3,81% | 1.000,00 |
| 02.04.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -2,17% | - |
| 28.03.2024 | 1,31 | 1,32 | 1,29 | 1,32 | 1,94% | - |
| 27.03.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -1,15% | 4,00 |
| 26.03.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 4,40% | 45,00 |
| 25.03.2024 | 1,27 | 1,27 | 1,25 | 1,25 | 4,60% | - |
| 22.03.2024 | 1,26 | 1,26 | 1,19 | 1,20 | -4,78% | 3,00 |
| 21.03.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 5,46% | 282,00 |
| 20.03.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 1,71% | - |
| 19.03.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -0,85% | 172,00 |
| 18.03.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -4,07% | - |
| 15.03.2024 | 1,27 | 1,27 | 1,21 | 1,23 | -2,77% | 3,00 |
| 14.03.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 1,20% | - |
| 13.03.2024 | 1,26 | 1,27 | 1,25 | 1,25 | 0,00% | - |
| 12.03.2024 | 1,11 | 1,28 | 1,11 | 1,25 | 12,61% | 16,00 |
| 11.03.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 0,91% | - |
| 08.03.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,46% | - |
| 07.03.2024 | 1,09 | 1,10 | 1,08 | 1,10 | -3,10% | 2,00 |
| 06.03.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 3,20% | - |
| 05.03.2024 | 1,12 | 1,12 | 1,08 | 1,10 | -2,23% | 72,00 |
| 04.03.2024 | 1,12 | 1,13 | 1,12 | 1,12 | -3,03% | 9,00 |
| 01.03.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,70% | - |
| 29.02.2024 | 1,18 | 1,26 | 1,17 | 1,18 | 0,00% | - |
| 28.02.2024 | 1,26 | 1,26 | 1,17 | 1,18 | -6,75% | - |
| 27.02.2024 | 1,26 | 1,26 | 1,23 | 1,26 | 0,40% | - |
| 26.02.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -1,57% | - |
| 23.02.2024 | 1,22 | 1,30 | 1,22 | 1,28 | 4,94% | - |
| 22.02.2024 | 1,19 | 1,22 | 1,18 | 1,22 | 2,10% | - |
| 21.02.2024 | 1,19 | 1,21 | 1,17 | 1,19 | 10,19% | 350,00 |
| 20.02.2024 | 1,07 | 1,09 | 1,07 | 1,08 | 1,89% | - |
| 19.02.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -4,07% | - |
| 16.02.2024 | 1,01 | 1,12 | 1,01 | 1,11 | 9,14% | 66,00 |
| 15.02.2024 | 1,00 | 1,02 | 0,99 | 1,01 | 1,76% | 57,00 |
| 14.02.2024 | 1,02 | 1,02 | 0,99 | 1,00 | -2,21% | 110,00 |
| 13.02.2024 | 1,07 | 1,09 | 1,02 | 1,02 | -4,46% | - |
| 12.02.2024 | 1,01 | 1,07 | 1,01 | 1,07 | 5,45% | 2,00 |
| 09.02.2024 | 1,09 | 1,09 | 1,00 | 1,01 | -6,91% | - |
| 08.02.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 3,83% | 3,00 |
| 07.02.2024 | 1,10 | 1,10 | 1,04 | 1,05 | -4,57% | - |
| 06.02.2024 | 1,08 | 1,10 | 1,07 | 1,10 | 9,23% | 2,00 |
| 05.02.2024 | 1,02 | 1,02 | 0,97 | 1,00 | -1,96% | - |
| 02.02.2024 | 1,00 | 1,04 | 1,00 | 1,02 | 2,51% | - |
| 01.02.2024 | 1,01 | 1,01 | 0,98 | 1,00 | -1,48% | - |
| 31.01.2024 | 1,05 | 1,05 | 0,99 | 1,01 | -3,11% | - |
| 30.01.2024 | 1,11 | 1,11 | 1,04 | 1,05 | -5,43% | - |
| 29.01.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -0,90% | - |
| 26.01.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,76% | - |
| 25.01.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 6,07% | - |
| 24.01.2024 | 0,98 | 1,09 | 0,98 | 1,07 | 0,47% | - |
| 23.01.2024 | 1,00 | 1,07 | 1,00 | 1,07 | 13,60% | 487,00 |
| 22.01.2024 | 0,94 | 0,95 | 0,92 | 0,94 | -10,71% | - |
| 19.01.2024 | 1,05 | 1,06 | 1,02 | 1,05 | 0,48% | 9,00 |
| 18.01.2024 | 1,05 | 1,06 | 1,03 | 1,05 | -0,48% | 8,00 |
| 17.01.2024 | 1,05 | 1,06 | 1,03 | 1,05 | -6,25% | 15,00 |
| 16.01.2024 | 1,12 | 1,14 | 1,11 | 1,12 | -5,49% | - |
| 15.01.2024 | 1,19 | 1,19 | 1,18 | 1,19 | -0,42% | - |
| 12.01.2024 | 1,25 | 1,25 | 1,18 | 1,19 | -4,80% | 390,00 |
| 11.01.2024 | 1,25 | 1,27 | 1,24 | 1,25 | -0,79% | - |
| 10.01.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -1,95% | - |
| 09.01.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 08.01.2024 | 1,31 | 1,31 | 1,28 | 1,30 | -0,77% | - |
| 05.01.2024 | 1,28 | 1,32 | 1,28 | 1,31 | 2,35% | - |
| 04.01.2024 | 1,33 | 1,33 | 1,27 | 1,28 | -4,14% | - |
| 03.01.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -0,75% | - |
| 02.01.2024 | 1,34 | 1,35 | 1,34 | 1,34 | -7,59% | - |
| 29.12.2023 | 1,45 | 1,45 | 1,43 | 1,45 | 0,00% | - |
| 28.12.2023 | 1,40 | 1,49 | 1,40 | 1,45 | 3,94% | - |
| 27.12.2023 | 1,45 | 1,45 | 1,38 | 1,40 | -3,46% | 96,00 |
| 22.12.2023 | 1,46 | 1,47 | 1,43 | 1,45 | -1,03% | 357,00 |