1,027€
-1,53%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,03 | 1,03 | 1,02 | 1,03 | -1,44% | - |
| 03.07.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 1,26% | - |
| 02.07.2025 | 1,03 | 1,04 | 1,03 | 1,03 | 2,69% | 500,00 |
| 01.07.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 0,40% | - |
| 30.06.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -3,10% | - |
| 27.06.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -1,62% | - |
| 26.06.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,29% | - |
| 25.06.2025 | 1,05 | 1,06 | 1,05 | 1,05 | 1,75% | - |
| 24.06.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,39% | - |
| 23.06.2025 | 1,03 | 1,03 | 1,02 | 1,02 | 1,29% | - |
| 20.06.2025 | 1,01 | 1,03 | 1,00 | 1,01 | 0,00% | - |
| 19.06.2025 | 1,03 | 1,04 | 1,01 | 1,01 | -3,26% | - |
| 18.06.2025 | 1,06 | 1,07 | 1,04 | 1,04 | -4,31% | - |
| 17.06.2025 | 1,08 | 1,10 | 1,08 | 1,09 | -0,37% | - |
| 16.06.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 3,11% | - |
| 13.06.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -1,58% | - |
| 12.06.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -1,64% | - |
| 11.06.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,55% | - |
| 10.06.2025 | 1,09 | 1,12 | 1,09 | 1,09 | 2,15% | 11.000,00 |
| 09.06.2025 | 1,07 | 1,07 | 1,05 | 1,07 | 0,85% | - |
| 06.06.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -1,30% | - |
| 05.06.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -0,56% | 20.000,00 |
| 04.06.2025 | 1,08 | 1,10 | 1,06 | 1,08 | 2,66% | 10.000,00 |
| 03.06.2025 | 1,05 | 1,05 | 1,03 | 1,05 | 1,35% | - |
| 02.06.2025 | 1,03 | 1,09 | 1,03 | 1,04 | -4,07% | - |
| 30.05.2025 | 1,10 | 1,12 | 1,05 | 1,08 | -0,83% | - |
| 29.05.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -0,55% | - |
| 28.05.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -0,63% | - |
| 27.05.2025 | 1,10 | 1,13 | 1,10 | 1,10 | 0,18% | - |
| 26.05.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 1,01% | - |
| 23.05.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -1,54% | - |
| 22.05.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -1,77% | - |
| 21.05.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -1,14% | - |
| 20.05.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -1,04% | - |
| 19.05.2025 | 1,16 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 16.05.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -1,37% | - |
| 15.05.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -3,31% | - |
| 14.05.2025 | 1,21 | 1,22 | 1,19 | 1,21 | -0,58% | - |
| 13.05.2025 | 1,22 | 1,23 | 1,19 | 1,22 | 1,50% | - |
| 12.05.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 3,64% | - |
| 09.05.2025 | 1,14 | 1,16 | 1,13 | 1,16 | -0,69% | - |
| 08.05.2025 | 1,17 | 1,17 | 1,14 | 1,16 | -2,84% | - |
| 07.05.2025 | 1,18 | 1,20 | 1,17 | 1,20 | -0,42% | - |
| 06.05.2025 | 1,18 | 1,21 | 1,18 | 1,20 | -1,23% | - |
| 05.05.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 2,79% | - |
| 02.05.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -1,42% | - |
| 30.04.2025 | 1,18 | 1,20 | 1,16 | 1,20 | 3,62% | - |
| 29.04.2025 | 1,15 | 1,17 | 1,14 | 1,16 | -0,34% | - |
| 28.04.2025 | 1,18 | 1,20 | 1,16 | 1,16 | -1,61% | - |
| 25.04.2025 | 1,26 | 1,26 | 1,18 | 1,18 | -2,15% | - |
| 24.04.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | - |
| 23.04.2025 | 1,23 | 1,24 | 1,20 | 1,22 | 0,08% | 1.756,00 |
| 22.04.2025 | 1,21 | 1,24 | 1,18 | 1,22 | 1,93% | 12.552,00 |
| 17.04.2025 | 1,21 | 1,22 | 1,19 | 1,19 | 2,58% | - |
| 16.04.2025 | 1,12 | 1,17 | 1,11 | 1,16 | 2,74% | - |
| 15.04.2025 | 1,13 | 1,16 | 1,12 | 1,13 | -1,99% | - |
| 14.04.2025 | 1,15 | 1,18 | 1,13 | 1,16 | 2,03% | 650,00 |
| 11.04.2025 | 1,15 | 1,16 | 1,12 | 1,13 | -0,70% | - |
| 10.04.2025 | 1,19 | 1,20 | 1,11 | 1,14 | -8,35% | - |
| 09.04.2025 | 1,11 | 1,25 | 1,09 | 1,25 | 17,67% | - |
| 08.04.2025 | 1,08 | 1,10 | 1,03 | 1,06 | -1,31% | - |
| 07.04.2025 | 1,08 | 1,14 | 1,06 | 1,07 | -1,11% | - |
| 04.04.2025 | 1,17 | 1,18 | 1,08 | 1,08 | -7,03% | - |
| 03.04.2025 | 1,18 | 1,20 | 1,16 | 1,17 | 0,00% | - |
| 02.04.2025 | 1,17 | 1,20 | 1,17 | 1,17 | -0,17% | - |
| 01.04.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 31.03.2025 | 1,16 | 1,18 | 1,15 | 1,16 | -3,42% | 1.700,00 |
| 28.03.2025 | 1,22 | 1,23 | 1,16 | 1,20 | -1,64% | - |
| 27.03.2025 | 1,23 | 1,23 | 1,20 | 1,22 | 1,16% | - |
| 26.03.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | - |
| 25.03.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 4,92% | - |
| 24.03.2025 | 1,21 | 1,25 | 1,16 | 1,16 | -6,39% | 1.447,00 |
| 21.03.2025 | 1,23 | 1,25 | 1,22 | 1,24 | -1,12% | - |
| 20.03.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -2,87% | - |
| 19.03.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,10% | - |
| 18.03.2025 | 1,29 | 1,30 | 1,26 | 1,27 | -2,30% | - |
| 17.03.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 1,80% | - |
| 14.03.2025 | 1,30 | 1,31 | 1,28 | 1,28 | 1,75% | - |
| 13.03.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,96% | - |
| 12.03.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -1,19% | - |
| 11.03.2025 | 1,28 | 1,29 | 1,25 | 1,26 | 0,48% | 3.748,00 |
| 10.03.2025 | 1,28 | 1,29 | 1,25 | 1,26 | -3,16% | - |
| 07.03.2025 | 1,29 | 1,36 | 1,27 | 1,30 | -2,55% | 30.210,00 |
| 06.03.2025 | 1,35 | 1,36 | 1,32 | 1,33 | 1,14% | - |
| 05.03.2025 | 1,31 | 1,32 | 1,28 | 1,32 | 0,61% | - |
| 04.03.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,28% | - |
| 03.03.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -0,23% | - |
| 28.02.2025 | 1,30 | 1,37 | 1,29 | 1,33 | -6,21% | - |
| 27.02.2025 | 1,42 | 1,44 | 1,41 | 1,42 | 5,28% | 1.125,00 |
| 26.02.2025 | 1,38 | 1,39 | 1,34 | 1,35 | 7,77% | 3.650,00 |
| 25.02.2025 | 1,24 | 1,25 | 1,23 | 1,25 | -1,03% | - |
| 24.02.2025 | 1,28 | 1,31 | 1,25 | 1,26 | 1,29% | - |
| 21.02.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 1,14% | 4.089,00 |
| 20.02.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -0,97% | 1.200,00 |
| 19.02.2025 | 1,25 | 1,30 | 1,24 | 1,24 | 0,97% | 3.286,00 |
| 18.02.2025 | 1,22 | 1,28 | 1,22 | 1,23 | -1,52% | - |
| 17.02.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -0,71% | - |
| 14.02.2025 | 1,26 | 1,28 | 1,25 | 1,26 | -0,40% | - |
| 13.02.2025 | 1,28 | 1,28 | 1,24 | 1,26 | -2,39% | - |
| 12.02.2025 | 1,30 | 1,34 | 1,26 | 1,30 | 6,85% | 300,00 |