2,670€
Echtzeit-Aktienkurs Henderson Land Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Henderson Land Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,65 | 2,67 | 2,64 | 2,67 | 0,00% | - |
| 18.04.2024 | 2,70 | 2,70 | 2,66 | 2,67 | 0,00% | 377,00 |
| 17.04.2024 | 2,71 | 2,71 | 2,67 | 2,67 | -4,30% | - |
| 16.04.2024 | 2,83 | 2,83 | 2,77 | 2,79 | -0,71% | - |
| 15.04.2024 | 2,81 | 2,83 | 2,79 | 2,81 | 0,72% | 396,00 |
| 12.04.2024 | 2,81 | 2,81 | 2,79 | 2,79 | -0,71% | - |
| 11.04.2024 | 2,80 | 2,82 | 2,78 | 2,81 | 0,00% | 356,00 |
| 10.04.2024 | 2,79 | 2,81 | 2,79 | 2,81 | 2,18% | - |
| 09.04.2024 | 2,75 | 2,76 | 2,74 | 2,75 | 3,00% | - |
| 08.04.2024 | 2,67 | 2,69 | 2,67 | 2,67 | -0,74% | - |
| 05.04.2024 | 2,67 | 2,69 | 2,66 | 2,69 | 0,00% | - |
| 04.04.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 03.04.2024 | 2,71 | 2,71 | 2,67 | 2,69 | -1,47% | - |
| 02.04.2024 | 2,73 | 2,75 | 2,68 | 2,73 | 3,02% | 628,00 |
| 28.03.2024 | 2,64 | 2,65 | 2,63 | 2,65 | -0,75% | - |
| 27.03.2024 | 2,69 | 2,71 | 2,65 | 2,67 | -1,48% | - |
| 26.03.2024 | 2,71 | 2,71 | 2,69 | 2,71 | 0,74% | - |
| 25.03.2024 | 2,71 | 2,74 | 2,64 | 2,69 | -2,89% | 5,00 |
| 22.03.2024 | 2,78 | 2,79 | 2,77 | 2,77 | 2,21% | - |
| 21.03.2024 | 2,69 | 2,73 | 2,68 | 2,71 | 4,63% | - |
| 20.03.2024 | 2,59 | 2,64 | 2,58 | 2,59 | -1,52% | 28,00 |
| 19.03.2024 | 2,61 | 2,63 | 2,61 | 2,63 | 0,00% | - |
| 18.03.2024 | 2,62 | 2,63 | 2,61 | 2,63 | -3,31% | - |
| 15.03.2024 | 2,73 | 2,78 | 2,68 | 2,72 | -1,09% | 13,00 |
| 14.03.2024 | 2,73 | 2,75 | 2,73 | 2,75 | 0,00% | - |
| 13.03.2024 | 2,75 | 2,77 | 2,75 | 2,75 | 0,00% | 724,00 |
| 12.03.2024 | 2,75 | 2,77 | 2,75 | 2,75 | 3,77% | - |
| 11.03.2024 | 2,62 | 2,65 | 2,62 | 2,65 | 2,32% | 360,00 |
| 08.03.2024 | 2,60 | 2,61 | 2,59 | 2,59 | 0,78% | - |
| 07.03.2024 | 2,55 | 2,57 | 2,55 | 2,57 | 0,00% | - |
| 06.03.2024 | 2,57 | 2,59 | 2,57 | 2,57 | 0,78% | - |
| 05.03.2024 | 2,59 | 2,59 | 2,55 | 2,55 | -3,04% | - |
| 04.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 01.03.2024 | 2,65 | 2,68 | 2,58 | 2,63 | -1,87% | 68,00 |
| 29.02.2024 | 2,69 | 2,69 | 2,62 | 2,68 | -1,47% | 367,00 |
| 28.02.2024 | 2,71 | 2,73 | 2,70 | 2,72 | 3,82% | 190,00 |
| 27.02.2024 | 2,61 | 2,63 | 2,56 | 2,62 | 0,77% | 1,00 |
| 26.02.2024 | 2,61 | 2,61 | 2,57 | 2,60 | 0,00% | - |
| 23.02.2024 | 2,60 | 2,66 | 2,59 | 2,60 | -0,38% | 10,00 |
| 22.02.2024 | 2,59 | 2,61 | 2,58 | 2,61 | 1,16% | - |
| 21.02.2024 | 2,61 | 2,62 | 2,58 | 2,58 | 2,38% | - |
| 20.02.2024 | 2,52 | 2,58 | 2,50 | 2,52 | 0,80% | 29,00 |
| 19.02.2024 | 2,51 | 2,51 | 2,50 | 2,50 | -2,34% | - |
| 16.02.2024 | 2,56 | 2,57 | 2,55 | 2,56 | 0,79% | - |
| 15.02.2024 | 2,49 | 2,60 | 2,48 | 2,54 | 2,42% | 14,00 |
| 14.02.2024 | 2,49 | 2,50 | 2,48 | 2,48 | 0,40% | 4.100,00 |
| 13.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 12.02.2024 | 2,47 | 2,52 | 2,47 | 2,47 | 0,00% | 2.000,00 |
| 09.02.2024 | 2,47 | 2,48 | 2,46 | 2,47 | 0,00% | - |
| 08.02.2024 | 2,48 | 2,49 | 2,47 | 2,47 | -0,80% | - |
| 07.02.2024 | 2,49 | 2,52 | 2,47 | 2,49 | 0,00% | - |
| 06.02.2024 | 2,49 | 2,50 | 2,47 | 2,49 | 3,32% | - |
| 05.02.2024 | 2,41 | 2,43 | 2,36 | 2,41 | -2,03% | 552,00 |
| 02.02.2024 | 2,42 | 2,46 | 2,41 | 2,46 | 1,23% | - |
| 01.02.2024 | 2,43 | 2,48 | 2,38 | 2,43 | 1,67% | 440,00 |
| 31.01.2024 | 2,41 | 2,41 | 2,39 | 2,39 | -3,63% | - |
| 30.01.2024 | 2,49 | 2,49 | 2,47 | 2,48 | -2,75% | - |
| 29.01.2024 | 2,54 | 2,55 | 2,53 | 2,55 | 2,41% | - |
| 26.01.2024 | 2,51 | 2,51 | 2,49 | 2,49 | 0,00% | - |
| 25.01.2024 | 2,50 | 2,50 | 2,44 | 2,49 | -2,35% | 1,00 |
| 24.01.2024 | 2,45 | 2,56 | 2,45 | 2,55 | 5,81% | 2.757,00 |
| 23.01.2024 | 2,43 | 2,46 | 2,40 | 2,41 | 0,84% | 11,00 |
| 22.01.2024 | 2,37 | 2,44 | 2,34 | 2,39 | -3,24% | 781,00 |
| 19.01.2024 | 2,46 | 2,47 | 2,45 | 2,47 | -0,80% | - |
| 18.01.2024 | 2,46 | 2,49 | 2,45 | 2,49 | 0,81% | - |
| 17.01.2024 | 2,45 | 2,52 | 2,45 | 2,47 | -5,73% | 190,00 |
| 16.01.2024 | 2,59 | 2,62 | 2,56 | 2,62 | -0,38% | 390,00 |
| 15.01.2024 | 2,63 | 2,68 | 2,63 | 2,63 | -0,75% | 21,00 |
| 12.01.2024 | 2,64 | 2,66 | 2,63 | 2,65 | 0,00% | 189,00 |
| 11.01.2024 | 2,65 | 2,65 | 2,63 | 2,65 | 0,76% | - |
| 10.01.2024 | 2,63 | 2,66 | 2,62 | 2,63 | -0,75% | 250,00 |
| 09.01.2024 | 2,65 | 2,70 | 2,63 | 2,65 | 0,76% | 336,00 |
| 08.01.2024 | 2,62 | 2,68 | 2,61 | 2,63 | -1,50% | 820,00 |
| 05.01.2024 | 2,67 | 2,69 | 2,62 | 2,67 | 0,75% | 1,00 |
| 04.01.2024 | 2,67 | 2,68 | 2,59 | 2,65 | 2,32% | 5.200,00 |
| 03.01.2024 | 2,63 | 2,65 | 2,56 | 2,59 | -5,82% | 11.531,00 |
| 02.01.2024 | 2,72 | 2,78 | 2,72 | 2,75 | -2,14% | 522,00 |
| 29.12.2023 | 2,77 | 2,86 | 2,76 | 2,81 | 0,72% | 2.523,00 |
| 28.12.2023 | 2,77 | 2,82 | 2,77 | 2,79 | 2,95% | 120,00 |
| 27.12.2023 | 2,71 | 2,76 | 2,66 | 2,71 | 0,74% | 11,00 |
| 22.12.2023 | 2,71 | 2,71 | 2,64 | 2,69 | -0,74% | 200,00 |
| 21.12.2023 | 2,72 | 2,78 | 2,71 | 2,71 | 1,50% | 75,00 |
| 20.12.2023 | 2,67 | 2,72 | 2,67 | 2,67 | -1,48% | 128,00 |
| 19.12.2023 | 2,70 | 2,72 | 2,70 | 2,71 | 0,00% | - |
| 18.12.2023 | 2,72 | 2,76 | 2,70 | 2,71 | -2,17% | 14,00 |
| 15.12.2023 | 2,75 | 2,82 | 2,70 | 2,77 | 3,75% | 9,00 |
| 14.12.2023 | 2,71 | 2,74 | 2,67 | 2,67 | 0,75% | 733,00 |
| 13.12.2023 | 2,65 | 2,66 | 2,60 | 2,65 | 0,76% | 1.813,00 |
| 12.12.2023 | 2,61 | 2,64 | 2,61 | 2,63 | 1,54% | - |
| 11.12.2023 | 2,56 | 2,60 | 2,55 | 2,59 | 2,37% | 313,00 |
| 08.12.2023 | 2,53 | 2,53 | 2,50 | 2,53 | 0,00% | - |
| 07.12.2023 | 2,53 | 2,54 | 2,51 | 2,53 | -1,56% | 313,00 |
| 06.12.2023 | 2,57 | 2,58 | 2,54 | 2,57 | 4,47% | 200,00 |
| 05.12.2023 | 2,47 | 2,49 | 2,41 | 2,46 | -2,77% | 30.280,00 |
| 04.12.2023 | 2,51 | 2,53 | 2,51 | 2,53 | 1,61% | - |
| 01.12.2023 | 2,49 | 2,54 | 2,44 | 2,49 | -0,80% | 6,00 |
| 30.11.2023 | 2,49 | 2,54 | 2,47 | 2,51 | 1,62% | 1,00 |
| 29.11.2023 | 2,45 | 2,48 | 2,45 | 2,47 | -3,89% | - |
| 28.11.2023 | 2,58 | 2,59 | 2,57 | 2,57 | -0,77% | - |
| 27.11.2023 | 2,59 | 2,61 | 2,58 | 2,59 | -0,77% | - |