3,870€
4,59%
Echtzeit-Aktienkurs China Resources Land Ltd.
Bid:
Ask:
Aktienkurse zur China Resources Land Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -1,62% | - |
| 16.05.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 3,35% | - |
| 15.05.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -0,56% | - |
| 14.05.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -2,17% | - |
| 13.05.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | - |
| 10.05.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 5,71% | - |
| 09.05.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 2,34% | - |
| 08.05.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -3,93% | - |
| 07.05.2024 | 3,56 | 3,56 | 3,56 | 3,56 | 2,89% | - |
| 06.05.2024 | 3,46 | 3,46 | 3,46 | 3,46 | -1,70% | - |
| 03.05.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 1,73% | - |
| 02.05.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 4,85% | - |
| 30.04.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -2,37% | - |
| 29.04.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 3,68% | - |
| 26.04.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 7,95% | - |
| 25.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 24.04.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 4,93% | - |
| 23.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 22.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 19.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 18.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 17.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 16.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 15.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 12.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 11.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 10.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 09.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 08.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 05.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 04.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 03.04.2024 | 2,84 | 2,84 | 2,82 | 2,82 | -4,08% | 11.990,00 |
| 02.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 28.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 27.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 26.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 25.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 22.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 21.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 20.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 19.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 18.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 15.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 14.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 13.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 12.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 11,81% | - |
| 11.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 08.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 07.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 06.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 05.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 04.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -6,52% | - |
| 01.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 29.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 28.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 27.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
| 26.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 23.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 22.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 21.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 6,43% | - |
| 20.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 19.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 16.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 5,84% | - |
| 15.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 14.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 13.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 12.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 09.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 08.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 07.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 06.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 6,72% | - |
| 05.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 02.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 01.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 31.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 30.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 29.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 26.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 25.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 8,59% | - |
| 24.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 23.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 6,78% | - |
| 22.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -12,59% | - |
| 19.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 300,00 |
| 18.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 17.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | 450,00 |
| 16.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 15.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 12.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 11.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 10.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 09.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 08.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -3,87% | - |
| 05.01.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |
| 04.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 03.01.2024 | 3,00 | 3,10 | 3,00 | 3,10 | 4,03% | 400,00 |
| 02.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -5,10% | - |
| 29.12.2023 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 28.12.2023 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | - |
| 27.12.2023 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 22.12.2023 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |