1,003€
-1,33%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -0,89% | - |
| 12.12.2025 | 1,02 | 1,05 | 1,02 | 1,02 | -0,68% | - |
| 11.12.2025 | 1,02 | 1,04 | 1,02 | 1,02 | 0,10% | - |
| 10.12.2025 | 1,03 | 1,04 | 1,02 | 1,02 | 1,79% | - |
| 09.12.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -7,29% | - |
| 08.12.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,09% | - |
| 05.12.2025 | 1,10 | 1,15 | 1,08 | 1,08 | 0,00% | - |
| 04.12.2025 | 1,09 | 1,10 | 1,07 | 1,08 | 1,78% | - |
| 03.12.2025 | 1,08 | 1,09 | 1,06 | 1,07 | -2,38% | - |
| 02.12.2025 | 1,10 | 1,12 | 1,09 | 1,09 | 1,30% | - |
| 01.12.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -2,71% | - |
| 28.11.2025 | 1,08 | 1,11 | 1,06 | 1,11 | 2,79% | - |
| 27.11.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -3,49% | - |
| 26.11.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -1,67% | - |
| 25.11.2025 | 1,15 | 1,16 | 1,13 | 1,14 | 2,53% | - |
| 24.11.2025 | 1,12 | 1,15 | 1,10 | 1,11 | -0,27% | - |
| 21.11.2025 | 1,10 | 1,13 | 1,08 | 1,11 | 3,74% | 5.000,00 |
| 20.11.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -0,83% | - |
| 19.11.2025 | 1,08 | 1,10 | 1,07 | 1,08 | -1,73% | - |
| 18.11.2025 | 1,09 | 1,10 | 1,07 | 1,10 | -3,09% | - |
| 17.11.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,80% | - |
| 14.11.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -1,75% | - |
| 13.11.2025 | 1,16 | 1,18 | 1,14 | 1,14 | -1,80% | - |
| 12.11.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 1,66% | - |
| 11.11.2025 | 1,16 | 1,17 | 1,15 | 1,15 | 2,50% | - |
| 10.11.2025 | 1,13 | 1,15 | 1,12 | 1,12 | 1,64% | - |
| 07.11.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -0,45% | - |
| 06.11.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 4,54% | - |
| 05.11.2025 | 1,06 | 1,06 | 1,04 | 1,06 | 1,73% | - |
| 04.11.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -3,71% | 2.000,00 |
| 03.11.2025 | 1,07 | 1,12 | 1,07 | 1,08 | 2,47% | - |
| 31.10.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -2,23% | - |
| 30.10.2025 | 1,07 | 1,10 | 1,07 | 1,08 | -1,82% | - |
| 28.10.2025 | 1,12 | 1,13 | 1,09 | 1,10 | -3,01% | - |
| 27.10.2025 | 1,14 | 1,14 | 1,12 | 1,13 | 0,89% | - |
| 24.10.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -2,01% | - |
| 23.10.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -1,29% | - |
| 22.10.2025 | 1,14 | 1,18 | 1,13 | 1,16 | 0,09% | 7.363,00 |
| 21.10.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,35% | - |
| 20.10.2025 | 1,12 | 1,16 | 1,12 | 1,15 | -1,03% | - |
| 17.10.2025 | 1,15 | 1,17 | 1,13 | 1,17 | -0,17% | - |
| 16.10.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -0,26% | - |
| 15.10.2025 | 1,18 | 1,20 | 1,17 | 1,17 | 1,65% | - |
| 14.10.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 0,17% | - |
| 13.10.2025 | 1,16 | 1,19 | 1,15 | 1,15 | 2,86% | - |
| 10.10.2025 | 1,18 | 1,19 | 1,12 | 1,12 | -3,70% | - |
| 09.10.2025 | 1,16 | 1,19 | 1,16 | 1,16 | 2,02% | - |
| 08.10.2025 | 1,13 | 1,16 | 1,13 | 1,14 | -3,89% | - |
| 06.10.2025 | 1,18 | 1,21 | 1,18 | 1,18 | -1,17% | - |
| 03.10.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -1,16% | - |
| 02.10.2025 | 1,23 | 1,26 | 1,21 | 1,21 | -5,39% | - |
| 01.10.2025 | 1,30 | 1,32 | 1,28 | 1,28 | -0,85% | - |
| 30.09.2025 | 1,29 | 1,34 | 1,23 | 1,29 | 2,13% | - |
| 29.09.2025 | 1,27 | 1,29 | 1,25 | 1,27 | 2,43% | - |
| 26.09.2025 | 1,27 | 1,27 | 1,23 | 1,24 | -0,88% | - |
| 25.09.2025 | 1,26 | 1,27 | 1,24 | 1,25 | 2,21% | - |
| 24.09.2025 | 1,23 | 1,24 | 1,22 | 1,22 | 0,16% | - |
| 23.09.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -3,87% | - |
| 22.09.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -1,09% | - |
| 19.09.2025 | 1,27 | 1,31 | 1,23 | 1,28 | -0,31% | - |
| 18.09.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -1,98% | - |
| 17.09.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 4,22% | - |
| 16.09.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -4,05% | - |
| 15.09.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 1,39% | - |
| 12.09.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 4,11% | - |
| 11.09.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,73% | - |
| 10.09.2025 | 1,24 | 1,26 | 1,23 | 1,23 | 2,07% | - |
| 09.09.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 4,96% | - |
| 08.09.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 2,31% | - |
| 05.09.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,09% | - |
| 04.09.2025 | 1,11 | 1,14 | 1,11 | 1,13 | -0,53% | - |
| 03.09.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -1,91% | - |
| 02.09.2025 | 1,14 | 1,21 | 1,14 | 1,15 | -2,04% | - |
| 01.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,62% | - |
| 29.08.2025 | 1,18 | 1,18 | 1,13 | 1,15 | -1,29% | - |
| 28.08.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,77% | - |
| 27.08.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -4,33% | - |
| 26.08.2025 | 1,24 | 1,24 | 1,16 | 1,22 | -1,05% | - |
| 25.08.2025 | 1,23 | 1,25 | 1,21 | 1,24 | 4,65% | 10.807,00 |
| 22.08.2025 | 1,18 | 1,20 | 1,17 | 1,18 | 2,43% | - |
| 21.08.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,26% | - |
| 20.08.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,09% | - |
| 19.08.2025 | 1,17 | 1,17 | 1,14 | 1,16 | 0,78% | 5.678,00 |
| 18.08.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -2,47% | - |
| 15.08.2025 | 1,19 | 1,20 | 1,17 | 1,18 | 2,17% | - |
| 14.08.2025 | 1,14 | 1,17 | 1,14 | 1,15 | -0,26% | - |
| 13.08.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 1,05% | - |
| 12.08.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 1,60% | - |
| 11.08.2025 | 1,13 | 1,14 | 1,12 | 1,12 | 1,72% | - |
| 08.08.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 1,01% | - |
| 07.08.2025 | 1,10 | 1,11 | 1,09 | 1,09 | 2,63% | - |
| 06.08.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -1,20% | - |
| 05.08.2025 | 1,08 | 1,11 | 1,08 | 1,08 | -0,09% | - |
| 04.08.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 3,35% | - |
| 01.08.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -3,24% | - |
| 31.07.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -5,43% | - |
| 30.07.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 29.07.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 1,49% | - |
| 28.07.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,71% | - |
| 25.07.2025 | 1,14 | 1,15 | 1,11 | 1,13 | 0,98% | - |