1,883€
7,82%
Echtzeit-Aktienkurs China Overseas Land & Investment Ltd.
Bid:
Ask:
Aktienkurse zur China Overseas Land & Investment Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,83 | 1,91 | 1,82 | 1,87 | 7,24% | 10.000,00 |
| 09.05.2024 | 1,75 | 1,76 | 1,72 | 1,75 | 1,75% | 2,00 |
| 08.05.2024 | 1,73 | 1,74 | 1,69 | 1,72 | -3,46% | 1.211,00 |
| 07.05.2024 | 1,79 | 1,82 | 1,73 | 1,78 | -1,44% | 1.809,00 |
| 06.05.2024 | 1,77 | 1,81 | 1,77 | 1,80 | -2,61% | 3.077,00 |
| 03.05.2024 | 1,86 | 1,86 | 1,82 | 1,85 | 3,16% | 54,00 |
| 02.05.2024 | 1,79 | 1,84 | 1,76 | 1,80 | 1,99% | 1.246,00 |
| 30.04.2024 | 1,72 | 1,80 | 1,72 | 1,76 | 2,80% | 952,00 |
| 29.04.2024 | 1,73 | 1,76 | 1,71 | 1,71 | 5,26% | 2.500,00 |
| 26.04.2024 | 1,67 | 1,69 | 1,62 | 1,63 | 6,34% | 4.948,00 |
| 25.04.2024 | 1,52 | 1,57 | 1,49 | 1,53 | 5,48% | 7.672,00 |
| 24.04.2024 | 1,46 | 1,47 | 1,44 | 1,45 | 3,00% | - |
| 23.04.2024 | 1,42 | 1,44 | 1,37 | 1,41 | 0,30% | 77,00 |
| 22.04.2024 | 1,42 | 1,44 | 1,39 | 1,40 | 3,12% | 17,00 |
| 19.04.2024 | 1,38 | 1,39 | 1,33 | 1,36 | -1,52% | 12.728,00 |
| 18.04.2024 | 1,38 | 1,39 | 1,36 | 1,38 | 1,90% | 1,00 |
| 17.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,44% | - |
| 16.04.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -0,04% | - |
| 15.04.2024 | 1,37 | 1,42 | 1,33 | 1,38 | -1,11% | 291,00 |
| 12.04.2024 | 1,38 | 1,39 | 1,37 | 1,39 | -3,20% | - |
| 11.04.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -1,34% | - |
| 10.04.2024 | 1,43 | 1,50 | 1,43 | 1,46 | 2,50% | 200,00 |
| 09.04.2024 | 1,43 | 1,46 | 1,42 | 1,42 | 1,35% | 3.321,00 |
| 08.04.2024 | 1,41 | 1,45 | 1,36 | 1,40 | -0,87% | 537,00 |
| 05.04.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 2,85% | - |
| 04.04.2024 | 1,40 | 1,42 | 1,36 | 1,38 | -1,61% | 1.751,00 |
| 03.04.2024 | 1,41 | 1,44 | 1,40 | 1,40 | 2,98% | 114,00 |
| 02.04.2024 | 1,42 | 1,46 | 1,32 | 1,36 | 1,40% | 15.600,00 |
| 28.03.2024 | 1,32 | 1,34 | 1,30 | 1,34 | 6,69% | 1.000,00 |
| 27.03.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -2,86% | - |
| 26.03.2024 | 1,30 | 1,31 | 1,29 | 1,29 | 1,33% | - |
| 25.03.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 1,19% | - |
| 22.03.2024 | 1,26 | 1,27 | 1,24 | 1,26 | -3,00% | 500,00 |
| 21.03.2024 | 1,30 | 1,34 | 1,29 | 1,30 | 4,84% | 1.190,00 |
| 20.03.2024 | 1,25 | 1,29 | 1,24 | 1,24 | 0,24% | 20,00 |
| 19.03.2024 | 1,23 | 1,24 | 1,20 | 1,24 | -3,51% | 1.000,00 |
| 18.03.2024 | 1,26 | 1,32 | 1,26 | 1,28 | -0,62% | 13,00 |
| 15.03.2024 | 1,29 | 1,33 | 1,25 | 1,29 | -3,08% | 378,00 |
| 14.03.2024 | 1,32 | 1,33 | 1,28 | 1,33 | 0,76% | 1,00 |
| 13.03.2024 | 1,32 | 1,33 | 1,28 | 1,32 | -2,47% | 830,00 |
| 12.03.2024 | 1,37 | 1,37 | 1,34 | 1,35 | 9,77% | - |
| 11.03.2024 | 1,23 | 1,27 | 1,22 | 1,23 | 0,65% | 200,00 |
| 08.03.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 2,38% | - |
| 07.03.2024 | 1,20 | 1,24 | 1,16 | 1,20 | -3,51% | 1.026,00 |
| 06.03.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -0,56% | - |
| 05.03.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -3,56% | - |
| 04.03.2024 | 1,29 | 1,30 | 1,25 | 1,29 | -4,15% | 677,00 |
| 01.03.2024 | 1,35 | 1,39 | 1,31 | 1,35 | -1,89% | 1.062,00 |
| 29.02.2024 | 1,39 | 1,41 | 1,37 | 1,38 | -1,57% | 3.880,00 |
| 28.02.2024 | 1,40 | 1,42 | 1,39 | 1,40 | -2,65% | 535,00 |
| 27.02.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 0,00% | 40,00 |
| 26.02.2024 | 1,43 | 1,45 | 1,40 | 1,44 | -2,11% | 500,00 |
| 23.02.2024 | 1,47 | 1,47 | 1,46 | 1,47 | 0,89% | - |
| 22.02.2024 | 1,44 | 1,46 | 1,44 | 1,45 | 0,55% | - |
| 21.02.2024 | 1,46 | 1,46 | 1,41 | 1,45 | 4,56% | 1,00 |
| 20.02.2024 | 1,39 | 1,42 | 1,38 | 1,38 | -0,14% | 17,00 |
| 19.02.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -1,77% | - |
| 16.02.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 5,78% | - |
| 15.02.2024 | 1,34 | 1,38 | 1,33 | 1,33 | -1,15% | 358,00 |
| 14.02.2024 | 1,35 | 1,36 | 1,35 | 1,35 | -2,85% | - |
| 13.02.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -0,50% | 139,00 |
| 12.02.2024 | 1,42 | 1,43 | 1,35 | 1,39 | 4,03% | 16.130,00 |
| 09.02.2024 | 1,38 | 1,38 | 1,31 | 1,34 | -1,90% | 1.379,00 |
| 08.02.2024 | 1,37 | 1,37 | 1,33 | 1,37 | 0,51% | 101,00 |
| 07.02.2024 | 1,37 | 1,40 | 1,36 | 1,36 | -6,60% | 273,00 |
| 06.02.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 4,71% | - |
| 05.02.2024 | 1,38 | 1,43 | 1,35 | 1,39 | -0,25% | 2.302,00 |
| 02.02.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 2,73% | - |
| 01.02.2024 | 1,36 | 1,41 | 1,32 | 1,36 | -2,16% | 2.296,00 |
| 31.01.2024 | 1,39 | 1,39 | 1,34 | 1,39 | -1,49% | 3,00 |
| 30.01.2024 | 1,40 | 1,45 | 1,40 | 1,41 | -3,43% | 10,00 |
| 29.01.2024 | 1,45 | 1,46 | 1,42 | 1,46 | 0,76% | 27,00 |
| 26.01.2024 | 1,46 | 1,46 | 1,41 | 1,45 | 0,42% | 224,00 |
| 25.01.2024 | 1,43 | 1,44 | 1,40 | 1,44 | 4,20% | 10.001,00 |
| 24.01.2024 | 1,35 | 1,38 | 1,34 | 1,38 | 4,30% | 800,00 |
| 23.01.2024 | 1,32 | 1,36 | 1,28 | 1,33 | 5,49% | 32,00 |
| 22.01.2024 | 1,26 | 1,30 | 1,21 | 1,26 | -7,68% | 11.199,00 |
| 19.01.2024 | 1,32 | 1,36 | 1,30 | 1,36 | 0,22% | 1,00 |
| 18.01.2024 | 1,36 | 1,36 | 1,32 | 1,36 | 2,61% | 400,00 |
| 17.01.2024 | 1,35 | 1,37 | 1,28 | 1,32 | -6,17% | 13.671,00 |
| 16.01.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -2,01% | - |
| 15.01.2024 | 1,44 | 1,48 | 1,40 | 1,44 | -1,84% | 816,00 |
| 12.01.2024 | 1,47 | 1,49 | 1,42 | 1,47 | -1,41% | 2.097,00 |
| 11.01.2024 | 1,49 | 1,49 | 1,46 | 1,49 | 0,34% | 169,00 |
| 10.01.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -0,34% | - |
| 09.01.2024 | 1,49 | 1,52 | 1,48 | 1,49 | 0,27% | 35,00 |
| 08.01.2024 | 1,49 | 1,52 | 1,48 | 1,48 | -3,64% | 67,00 |
| 05.01.2024 | 1,54 | 1,55 | 1,49 | 1,54 | 0,26% | 101,00 |
| 04.01.2024 | 1,54 | 1,58 | 1,53 | 1,54 | -2,38% | 333,00 |
| 03.01.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 3,83% | 3.169,00 |
| 02.01.2024 | 1,52 | 1,57 | 1,50 | 1,52 | -4,51% | 910,00 |
| 29.12.2023 | 1,58 | 1,59 | 1,55 | 1,59 | 1,99% | 1.398,00 |
| 28.12.2023 | 1,58 | 1,62 | 1,54 | 1,56 | 4,71% | 450,00 |
| 27.12.2023 | 1,53 | 1,56 | 1,48 | 1,49 | -4,13% | 3.912,00 |
| 22.12.2023 | 1,56 | 1,56 | 1,54 | 1,55 | 0,13% | - |
| 21.12.2023 | 1,58 | 1,58 | 1,54 | 1,55 | -1,84% | 1,00 |
| 20.12.2023 | 1,61 | 1,61 | 1,56 | 1,58 | 0,70% | 12.327,00 |
| 19.12.2023 | 1,56 | 1,57 | 1,56 | 1,57 | -0,19% | - |
| 18.12.2023 | 1,57 | 1,61 | 1,53 | 1,57 | -1,88% | 2.500,00 |
| 15.12.2023 | 1,62 | 1,63 | 1,55 | 1,60 | 5,06% | 692,00 |