1,302€
7,25%
Echtzeit-Aktienkurs China Overseas Land & Investment Ltd.
Bid:
Ask:
Aktienkurse zur China Overseas Land & Investment Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,32 | 1,35 | 1,30 | 1,30 | 3,33% | - |
27.03.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -2,93% | - |
26.03.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 1,33% | - |
25.03.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 1,26% | - |
22.03.2024 | 1,26 | 1,27 | 1,25 | 1,27 | -3,07% | - |
21.03.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 4,82% | - |
20.03.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,24% | - |
19.03.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -3,57% | - |
18.03.2024 | 1,27 | 1,29 | 1,27 | 1,29 | -0,46% | - |
15.03.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -3,14% | - |
14.03.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,75% | - |
13.03.2024 | 1,32 | 1,33 | 1,32 | 1,33 | -2,43% | - |
12.03.2024 | 1,38 | 1,38 | 1,35 | 1,36 | 9,77% | - |
11.03.2024 | 1,23 | 1,26 | 1,23 | 1,24 | 0,49% | - |
08.03.2024 | 1,23 | 1,24 | 1,23 | 1,23 | 2,41% | - |
07.03.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -3,37% | 1.347,00 |
06.03.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,56% | - |
05.03.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -3,62% | - |
04.03.2024 | 1,30 | 1,30 | 1,28 | 1,30 | -4,13% | 3.362,00 |
01.03.2024 | 1,36 | 1,36 | 1,35 | 1,36 | -1,88% | - |
29.02.2024 | 1,39 | 1,44 | 1,33 | 1,38 | -1,64% | - |
28.02.2024 | 1,40 | 1,43 | 1,36 | 1,40 | -2,23% | - |
27.02.2024 | 1,40 | 1,44 | 1,39 | 1,44 | -0,28% | - |
26.02.2024 | 1,44 | 1,45 | 1,44 | 1,44 | -2,17% | - |
23.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,82% | - |
22.02.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,62% | - |
21.02.2024 | 1,47 | 1,47 | 1,45 | 1,45 | 4,54% | - |
20.02.2024 | 1,39 | 1,41 | 1,38 | 1,39 | -0,22% | - |
19.02.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -1,77% | - |
16.02.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 5,83% | - |
15.02.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -1,18% | - |
14.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 0,52% | 4.000,00 |
13.02.2024 | 1,37 | 1,37 | 1,33 | 1,35 | -3,79% | - |
12.02.2024 | 1,37 | 1,41 | 1,35 | 1,40 | 3,93% | 5.592,00 |
09.02.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -1,82% | - |
08.02.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,51% | - |
07.02.2024 | 1,38 | 1,38 | 1,36 | 1,37 | -6,51% | - |
06.02.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 4,66% | - |
05.02.2024 | 1,39 | 1,40 | 1,38 | 1,40 | -0,21% | - |
02.02.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 2,64% | - |
01.02.2024 | 1,37 | 1,38 | 1,36 | 1,36 | -2,16% | - |
31.01.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -1,49% | - |
30.01.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -3,48% | - |
29.01.2024 | 1,45 | 1,47 | 1,42 | 1,46 | 0,83% | - |
26.01.2024 | 1,46 | 1,47 | 1,44 | 1,45 | 0,41% | - |
25.01.2024 | 1,42 | 1,45 | 1,41 | 1,45 | 4,18% | - |
24.01.2024 | 1,36 | 1,46 | 1,35 | 1,39 | 4,28% | - |
23.01.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 5,47% | - |
22.01.2024 | 1,27 | 1,29 | 1,25 | 1,26 | -7,61% | - |
19.01.2024 | 1,33 | 1,37 | 1,32 | 1,37 | 0,22% | - |
18.01.2024 | 1,36 | 1,37 | 1,35 | 1,36 | 2,56% | - |
17.01.2024 | 1,33 | 1,35 | 1,32 | 1,33 | -6,14% | - |
16.01.2024 | 1,41 | 1,42 | 1,40 | 1,42 | -2,01% | - |
15.01.2024 | 1,45 | 1,45 | 1,44 | 1,45 | -1,90% | - |
12.01.2024 | 1,47 | 1,49 | 1,45 | 1,47 | -1,87% | - |
11.01.2024 | 1,50 | 1,50 | 1,48 | 1,50 | 0,87% | - |
10.01.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,27% | - |
09.01.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -0,07% | - |
08.01.2024 | 1,49 | 1,52 | 1,49 | 1,49 | -3,30% | - |
05.01.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,19% | - |
04.01.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,41% | - |
03.01.2024 | 1,53 | 1,56 | 1,52 | 1,56 | 3,03% | - |
02.01.2024 | 1,53 | 1,55 | 1,51 | 1,52 | -4,71% | - |
29.12.2023 | 1,59 | 1,60 | 1,59 | 1,59 | 1,99% | 298,00 |
28.12.2023 | 1,59 | 1,62 | 1,56 | 1,56 | 4,69% | - |
27.12.2023 | 1,51 | 1,54 | 1,48 | 1,49 | -4,12% | - |
22.12.2023 | 1,56 | 1,57 | 1,55 | 1,56 | 0,13% | - |
21.12.2023 | 1,58 | 1,59 | 1,55 | 1,55 | -1,83% | - |
20.12.2023 | 1,57 | 1,59 | 1,54 | 1,58 | 0,70% | - |
19.12.2023 | 1,57 | 1,58 | 1,57 | 1,57 | 2,68% | - |
18.12.2023 | 1,57 | 1,60 | 1,53 | 1,53 | -4,67% | 5.000,00 |
15.12.2023 | 1,59 | 1,61 | 1,58 | 1,61 | 5,11% | - |
14.12.2023 | 1,53 | 1,55 | 1,53 | 1,53 | 0,26% | - |
13.12.2023 | 1,52 | 1,54 | 1,52 | 1,52 | -3,85% | - |
12.12.2023 | 1,60 | 1,60 | 1,58 | 1,58 | 2,86% | - |
11.12.2023 | 1,54 | 1,54 | 1,53 | 1,54 | -0,58% | - |
08.12.2023 | 1,56 | 1,56 | 1,54 | 1,55 | -3,31% | 5.000,00 |
07.12.2023 | 1,60 | 1,62 | 1,60 | 1,60 | -0,56% | - |
06.12.2023 | 1,61 | 1,61 | 1,60 | 1,61 | -3,30% | - |
05.12.2023 | 1,60 | 1,67 | 1,59 | 1,67 | 0,97% | 500,00 |
04.12.2023 | 1,65 | 1,66 | 1,64 | 1,65 | 0,24% | - |
01.12.2023 | 1,68 | 1,69 | 1,65 | 1,65 | -3,18% | - |
30.11.2023 | 1,69 | 1,70 | 1,68 | 1,70 | 0,71% | - |
29.11.2023 | 1,67 | 1,69 | 1,67 | 1,69 | -3,76% | - |
28.11.2023 | 1,77 | 1,77 | 1,75 | 1,75 | -0,90% | - |
27.11.2023 | 1,77 | 1,78 | 1,77 | 1,77 | -1,83% | - |
24.11.2023 | 1,81 | 1,81 | 1,80 | 1,80 | -1,96% | - |
23.11.2023 | 1,82 | 1,84 | 1,81 | 1,84 | 4,02% | - |
22.11.2023 | 1,75 | 1,77 | 1,75 | 1,77 | 1,67% | - |
21.11.2023 | 1,74 | 1,75 | 1,73 | 1,74 | 1,76% | - |
20.11.2023 | 1,70 | 1,74 | 1,70 | 1,71 | 1,06% | - |
17.11.2023 | 1,73 | 1,74 | 1,69 | 1,69 | -4,95% | - |
16.11.2023 | 1,79 | 1,79 | 1,77 | 1,78 | -0,56% | - |
15.11.2023 | 1,78 | 1,80 | 1,78 | 1,79 | 4,56% | - |
14.11.2023 | 1,75 | 1,76 | 1,71 | 1,71 | -0,29% | - |
13.11.2023 | 1,69 | 1,72 | 1,68 | 1,72 | -0,52% | - |
10.11.2023 | 1,74 | 1,74 | 1,72 | 1,73 | -2,43% | - |
09.11.2023 | 1,76 | 1,77 | 1,76 | 1,77 | -2,37% | - |
08.11.2023 | 1,80 | 1,82 | 1,80 | 1,81 | -0,22% | - |
07.11.2023 | 1,81 | 1,82 | 1,81 | 1,82 | -2,79% | - |