1,162€
3,75%
Echtzeit-Aktienkurs Longfor Properties Co. Ltd.
Bid:
Ask:
Aktienkurse zur Longfor Properties Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 3,75% | - |
| 24.04.2024 | 1,14 | 1,14 | 1,12 | 1,12 | 0,20% | - |
| 23.04.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,88% | - |
| 22.04.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,48% | - |
| 19.04.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 0,02% | - |
| 18.04.2024 | 1,11 | 1,12 | 1,09 | 1,10 | 0,39% | 2.000,00 |
| 17.04.2024 | 1,11 | 1,13 | 1,08 | 1,10 | -0,50% | 16,00 |
| 16.04.2024 | 1,14 | 1,14 | 1,08 | 1,10 | -1,50% | 2.985,00 |
| 15.04.2024 | 1,12 | 1,16 | 1,09 | 1,12 | 0,81% | 249,00 |
| 12.04.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -9,31% | 9.142,00 |
| 11.04.2024 | 1,23 | 1,25 | 1,22 | 1,23 | -0,18% | 159,00 |
| 10.04.2024 | 1,24 | 1,24 | 1,20 | 1,23 | -2,83% | 12.246,00 |
| 09.04.2024 | 1,22 | 1,26 | 1,20 | 1,26 | 4,90% | 4.065,00 |
| 08.04.2024 | 1,21 | 1,22 | 1,20 | 1,20 | 0,31% | - |
| 05.04.2024 | 1,20 | 1,20 | 1,17 | 1,20 | -2,83% | 32,00 |
| 04.04.2024 | 1,24 | 1,24 | 1,21 | 1,24 | 0,00% | 1.200,00 |
| 03.04.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -3,76% | - |
| 02.04.2024 | 1,31 | 1,31 | 1,26 | 1,28 | -2,77% | 2.446,00 |
| 28.03.2024 | 1,30 | 1,34 | 1,29 | 1,32 | 2,33% | 2.155,00 |
| 27.03.2024 | 1,29 | 1,30 | 1,27 | 1,29 | -0,77% | 1.700,00 |
| 26.03.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 4,00% | - |
| 25.03.2024 | 1,26 | 1,27 | 1,23 | 1,25 | 4,60% | 800,00 |
| 22.03.2024 | 1,19 | 1,22 | 1,19 | 1,20 | -4,78% | 3.740,00 |
| 21.03.2024 | 1,26 | 1,26 | 1,22 | 1,26 | 5,46% | 3.335,00 |
| 20.03.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 1,71% | - |
| 19.03.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -1,68% | 250,00 |
| 18.03.2024 | 1,19 | 1,19 | 1,17 | 1,19 | -3,25% | 31,00 |
| 15.03.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -3,15% | - |
| 14.03.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,40% | - |
| 13.03.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 2,43% | 5.475,00 |
| 12.03.2024 | 1,27 | 1,29 | 1,24 | 1,24 | 11,26% | 3.089,00 |
| 11.03.2024 | 1,11 | 1,11 | 1,08 | 1,11 | 0,91% | 1.637,00 |
| 08.03.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | 1.000,00 |
| 07.03.2024 | 1,09 | 1,12 | 1,08 | 1,10 | -2,65% | 1.643,00 |
| 06.03.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 3,67% | - |
| 05.03.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -2,68% | - |
| 04.03.2024 | 1,15 | 1,15 | 1,10 | 1,12 | -2,61% | 7.132,00 |
| 01.03.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,13% | 2.008,00 |
| 29.02.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -0,42% | - |
| 28.02.2024 | 1,18 | 1,22 | 1,16 | 1,18 | -6,35% | 2.246,00 |
| 27.02.2024 | 1,24 | 1,27 | 1,24 | 1,26 | 1,20% | 9,00 |
| 26.02.2024 | 1,26 | 1,35 | 1,25 | 1,25 | -1,97% | 8.008,00 |
| 23.02.2024 | 1,26 | 1,30 | 1,26 | 1,27 | 4,10% | 12.468,00 |
| 22.02.2024 | 1,20 | 1,24 | 1,19 | 1,22 | 3,39% | 73,00 |
| 21.02.2024 | 1,20 | 1,23 | 1,17 | 1,18 | 9,26% | 13.740,00 |
| 20.02.2024 | 1,08 | 1,10 | 1,06 | 1,08 | 2,37% | 1.732,00 |
| 19.02.2024 | 1,06 | 1,08 | 1,05 | 1,06 | -4,09% | 3.800,00 |
| 16.02.2024 | 1,12 | 1,13 | 1,10 | 1,10 | 8,11% | 14,00 |
| 15.02.2024 | 1,01 | 1,04 | 1,01 | 1,02 | 2,01% | 453,00 |
| 14.02.2024 | 1,00 | 1,02 | 0,98 | 1,00 | -1,72% | 2.041,00 |
| 13.02.2024 | 1,07 | 1,09 | 1,02 | 1,02 | -5,14% | 14.286,00 |
| 12.02.2024 | 1,01 | 1,07 | 0,99 | 1,07 | 6,20% | 11.985,00 |
| 09.02.2024 | 1,01 | 1,03 | 1,01 | 1,01 | -6,71% | 1.018,00 |
| 08.02.2024 | 1,08 | 1,09 | 1,06 | 1,08 | 2,86% | 1.641,00 |
| 07.02.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -3,67% | 39,00 |
| 06.02.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 7,13% | - |
| 05.02.2024 | 0,99 | 1,04 | 0,96 | 1,02 | 0,74% | 11.342,00 |
| 02.02.2024 | 1,02 | 1,04 | 1,01 | 1,01 | 1,25% | 10.065,00 |
| 01.02.2024 | 1,00 | 1,01 | 0,99 | 1,00 | -0,99% | 2.500,00 |
| 31.01.2024 | 1,00 | 1,03 | 1,00 | 1,01 | -4,05% | 2.001,00 |
| 30.01.2024 | 1,05 | 1,06 | 1,03 | 1,05 | -4,11% | 400,00 |
| 29.01.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -2,23% | 4.589,00 |
| 26.01.2024 | 1,13 | 1,14 | 1,11 | 1,12 | -1,75% | 1.125,00 |
| 25.01.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 6,05% | 2.136,00 |
| 24.01.2024 | 1,00 | 1,09 | 1,00 | 1,08 | 0,47% | 5.650,00 |
| 23.01.2024 | 1,01 | 1,08 | 1,00 | 1,07 | 14,75% | 4.810,00 |
| 22.01.2024 | 0,96 | 0,96 | 0,92 | 0,93 | -11,19% | 4.796,00 |
| 19.01.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 0,00% | - |
| 18.01.2024 | 1,04 | 1,06 | 1,03 | 1,05 | 0,96% | - |
| 17.01.2024 | 1,04 | 1,06 | 1,03 | 1,04 | -6,73% | 971,00 |
| 16.01.2024 | 1,13 | 1,13 | 1,09 | 1,12 | -6,30% | 3.500,00 |
| 15.01.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -0,83% | - |
| 12.01.2024 | 1,20 | 1,21 | 1,16 | 1,20 | -4,76% | 6.120,00 |
| 11.01.2024 | 1,26 | 1,28 | 1,24 | 1,26 | -0,79% | 753,00 |
| 10.01.2024 | 1,28 | 1,29 | 1,26 | 1,27 | -1,55% | 350,00 |
| 09.01.2024 | 1,29 | 1,31 | 1,27 | 1,29 | -1,15% | 2.025,00 |
| 08.01.2024 | 1,28 | 1,31 | 1,28 | 1,31 | -0,38% | 740,00 |
| 05.01.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 3,97% | - |
| 04.01.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -4,55% | 3.902,00 |
| 03.01.2024 | 1,32 | 1,33 | 1,30 | 1,32 | -1,12% | 272,00 |
| 02.01.2024 | 1,37 | 1,37 | 1,31 | 1,34 | -7,29% | 5.241,00 |
| 29.12.2023 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | 220,00 |
| 28.12.2023 | 1,46 | 1,50 | 1,44 | 1,44 | 2,86% | 6.575,00 |
| 27.12.2023 | 1,39 | 1,41 | 1,38 | 1,40 | -2,78% | 3.572,00 |
| 22.12.2023 | 1,44 | 1,49 | 1,43 | 1,44 | -0,69% | 766,00 |
| 21.12.2023 | 1,46 | 1,46 | 1,44 | 1,45 | 1,40% | - |
| 20.12.2023 | 1,44 | 1,46 | 1,43 | 1,43 | -1,04% | 766,00 |
| 19.12.2023 | 1,43 | 1,45 | 1,41 | 1,45 | -3,67% | 3.465,00 |
| 18.12.2023 | 1,53 | 1,53 | 1,50 | 1,50 | -3,23% | 1.579,00 |
| 15.12.2023 | 1,53 | 1,55 | 1,53 | 1,55 | 5,44% | - |
| 14.12.2023 | 1,45 | 1,47 | 1,44 | 1,47 | -0,68% | 3.410,00 |
| 13.12.2023 | 1,46 | 1,48 | 1,46 | 1,48 | -0,67% | - |
| 12.12.2023 | 1,52 | 1,53 | 1,49 | 1,49 | 3,11% | 4.329,00 |
| 11.12.2023 | 1,47 | 1,47 | 1,44 | 1,45 | -1,70% | 4.464,00 |
| 08.12.2023 | 1,47 | 1,47 | 1,44 | 1,47 | 0,00% | 817,00 |
| 07.12.2023 | 1,48 | 1,50 | 1,47 | 1,47 | -2,65% | 500,00 |
| 06.12.2023 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 05.12.2023 | 1,50 | 1,52 | 1,49 | 1,51 | -4,43% | 4.054,00 |
| 04.12.2023 | 1,59 | 1,59 | 1,55 | 1,58 | -2,47% | 2.317,00 |
| 01.12.2023 | 1,61 | 1,63 | 1,60 | 1,62 | -1,82% | 804,00 |