1,798€
16,04%
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 | 1,63 | 1,87 | 1,63 | 1,86 | 20,27% | 2.510,00 |
| 16.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 12,00% | - |
| 15.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,14% | - |
| 14.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,07% | - |
| 13.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,12% | - |
| 10.05.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 7,53% | 3.400,00 |
| 09.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,23% | - |
| 08.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -7,60% | - |
| 07.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,21% | - |
| 06.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,04% | - |
| 03.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,62% | - |
| 02.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 7,30% | - |
| 30.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,23% | - |
| 29.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 10,88% | - |
| 26.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 12,94% | - |
| 25.04.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 2,48% | - |
| 24.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,55% | - |
| 23.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,88% | - |
| 22.04.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,49% | - |
| 19.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -2,65% | - |
| 18.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,57% | - |
| 17.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,14% | - |
| 16.04.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,19% | - |
| 15.04.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -2,10% | - |
| 12.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -6,50% | - |
| 11.04.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,34% | - |
| 10.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,95% | - |
| 09.04.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,09% | - |
| 08.04.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 0,96% | - |
| 05.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,11% | - |
| 04.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 03.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,41% | - |
| 02.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 28.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 27.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | - |
| 26.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 7,50% | 3.487,00 |
| 25.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 22.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 21.03.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 4,39% | - |
| 20.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 19.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 18.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 15.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 14.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 13.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 12.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 16,19% | - |
| 11.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 08.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 07.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 06.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 05.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 04.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 01.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 29.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 28.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 27.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 26.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 23.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 6,14% | - |
| 22.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 21.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 9,62% | - |
| 20.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 19.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -5,61% | - |
| 16.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 8,63% | - |
| 15.02.2024 | 0,97 | 0,99 | 0,97 | 0,99 | 3,68% | 1,00 |
| 14.02.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -6,86% | - |
| 13.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 4,62% | - |
| 12.02.2024 | 0,97 | 0,98 | 0,97 | 0,98 | 1,04% | - |
| 09.02.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -6,31% | - |
| 08.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 07.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 06.02.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 9,47% | - |
| 05.02.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -3,55% | - |
| 02.02.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 8,24% | - |
| 01.02.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -4,71% | - |
| 31.01.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -4,50% | - |
| 30.01.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -5,66% | - |
| 29.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 26.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 25.01.2024 | 1,05 | 1,17 | 1,05 | 1,08 | 0,00% | 2.000,00 |
| 24.01.2024 | 0,96 | 1,08 | 0,96 | 1,08 | 11,92% | 24.000,00 |
| 23.01.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 0,52% | - |
| 22.01.2024 | 0,89 | 0,96 | 0,89 | 0,96 | -2,54% | 2.000,00 |
| 19.01.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -1,01% | - |
| 18.01.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -6,13% | - |
| 17.01.2024 | 1,03 | 1,06 | 1,03 | 1,06 | -1,85% | 4.400,00 |
| 16.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 15.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 12.01.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -5,00% | - |
| 11.01.2024 | 1,20 | 1,29 | 1,20 | 1,20 | -1,64% | 753,00 |
| 10.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 09.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 08.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 05.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 04.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 03.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 02.01.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -6,47% | - |
| 29.12.2023 | 1,35 | 1,39 | 1,35 | 1,39 | -1,42% | - |
| 28.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 5,22% | - |
| 27.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -10,07% | - |
| 22.12.2023 | 1,39 | 1,49 | 1,39 | 1,49 | 6,43% | 766,00 |