3,130€
0,64%
Echtzeit-Aktienkurs Henderson Land Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Henderson Land Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 3,12 | 3,15 | 3,12 | 3,15 | 1,29% | - |
| 04.07.2025 | 3,11 | 3,14 | 3,11 | 3,11 | -0,96% | - |
| 03.07.2025 | 2,95 | 3,15 | 2,95 | 3,14 | 0,32% | - |
| 02.07.2025 | 2,95 | 3,15 | 2,95 | 3,13 | 5,74% | - |
| 01.07.2025 | 2,95 | 2,96 | 2,95 | 2,96 | -0,34% | - |
| 30.06.2025 | 2,99 | 3,01 | 2,95 | 2,97 | -1,33% | - |
| 27.06.2025 | 3,07 | 3,07 | 2,98 | 3,01 | -1,31% | - |
| 26.06.2025 | 3,13 | 3,13 | 3,03 | 3,05 | -2,87% | - |
| 25.06.2025 | 3,03 | 3,16 | 3,03 | 3,14 | 3,63% | - |
| 24.06.2025 | 3,01 | 3,03 | 3,00 | 3,03 | 0,00% | - |
| 23.06.2025 | 2,99 | 3,06 | 2,99 | 3,03 | 1,34% | - |
| 20.06.2025 | 2,98 | 3,01 | 2,98 | 2,99 | 0,34% | 7.000,00 |
| 19.06.2025 | 2,95 | 2,99 | 2,95 | 2,98 | 1,02% | - |
| 18.06.2025 | 2,99 | 2,99 | 2,93 | 2,95 | -1,34% | - |
| 17.06.2025 | 2,97 | 2,99 | 2,92 | 2,99 | 0,67% | - |
| 16.06.2025 | 2,93 | 2,98 | 2,93 | 2,97 | 4,95% | - |
| 13.06.2025 | 2,80 | 2,85 | 2,80 | 2,83 | 1,07% | - |
| 12.06.2025 | 2,79 | 2,83 | 2,79 | 2,80 | 1,08% | - |
| 11.06.2025 | 2,81 | 2,83 | 2,77 | 2,77 | -1,42% | - |
| 10.06.2025 | 2,79 | 2,82 | 2,77 | 2,81 | 1,44% | - |
| 09.06.2025 | 2,77 | 2,77 | 2,75 | 2,77 | 1,09% | - |
| 04.06.2025 | 2,82 | 2,82 | 2,73 | 2,74 | -2,84% | 59,00 |
| 03.06.2025 | 2,71 | 2,82 | 2,71 | 2,82 | 4,06% | - |
| 02.06.2025 | 2,75 | 2,75 | 2,70 | 2,71 | -1,45% | 402,00 |
| 30.05.2025 | 2,71 | 2,77 | 2,71 | 2,75 | 1,48% | - |
| 29.05.2025 | 2,73 | 2,77 | 2,71 | 2,71 | -0,73% | - |
| 28.05.2025 | 2,75 | 2,75 | 2,73 | 2,73 | -0,73% | - |
| 27.05.2025 | 2,73 | 2,75 | 2,71 | 2,75 | 0,73% | - |
| 26.05.2025 | 2,70 | 2,73 | 2,70 | 2,73 | 1,11% | - |
| 23.05.2025 | 2,77 | 2,77 | 2,70 | 2,70 | -2,53% | 600,00 |
| 22.05.2025 | 2,78 | 2,78 | 2,75 | 2,77 | -0,36% | - |
| 21.05.2025 | 2,81 | 2,81 | 2,75 | 2,78 | -1,07% | - |
| 20.05.2025 | 2,78 | 2,84 | 2,75 | 2,81 | 1,08% | 8.000,00 |
| 19.05.2025 | 2,77 | 2,79 | 2,75 | 2,78 | 0,36% | - |
| 16.05.2025 | 2,79 | 2,79 | 2,73 | 2,77 | -0,72% | 19,00 |
| 15.05.2025 | 2,77 | 2,79 | 2,76 | 2,79 | 0,36% | - |
| 14.05.2025 | 2,77 | 2,81 | 2,76 | 2,78 | 0,36% | 3.000,00 |
| 13.05.2025 | 2,85 | 2,85 | 2,77 | 2,77 | -2,81% | - |
| 12.05.2025 | 2,59 | 2,85 | 2,59 | 2,85 | 4,01% | - |
| 09.05.2025 | 2,59 | 2,75 | 2,59 | 2,74 | 5,79% | 41,00 |
| 08.05.2025 | 2,58 | 2,61 | 2,57 | 2,59 | 0,39% | - |
| 07.05.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,98% | - |
| 06.05.2025 | 2,54 | 2,57 | 2,53 | 2,53 | -0,39% | 600,00 |
| 05.05.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 02.05.2025 | 2,48 | 2,53 | 2,48 | 2,52 | 1,61% | - |
| 30.04.2025 | 2,45 | 2,51 | 2,45 | 2,48 | 1,22% | - |
| 29.04.2025 | 2,45 | 2,45 | 2,43 | 2,45 | 0,00% | - |
| 28.04.2025 | 2,45 | 2,47 | 2,45 | 2,45 | 0,00% | - |
| 25.04.2025 | 2,43 | 2,47 | 2,43 | 2,45 | 0,82% | - |
| 24.04.2025 | 2,48 | 2,48 | 2,41 | 2,43 | -2,02% | - |
| 23.04.2025 | 2,41 | 2,50 | 2,41 | 2,48 | 3,33% | - |
| 22.04.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 2,56% | - |
| 17.04.2025 | 2,35 | 2,37 | 2,34 | 2,34 | 1,74% | - |
| 16.04.2025 | 2,33 | 2,34 | 2,29 | 2,30 | -1,71% | - |
| 15.04.2025 | 2,35 | 2,35 | 2,33 | 2,34 | 0,43% | 500,00 |
| 14.04.2025 | 2,35 | 2,37 | 2,31 | 2,33 | 0,87% | - |
| 11.04.2025 | 2,29 | 2,33 | 2,25 | 2,31 | 0,43% | - |
| 10.04.2025 | 2,37 | 2,39 | 2,29 | 2,30 | -7,26% | 430,00 |
| 09.04.2025 | 2,37 | 2,48 | 2,29 | 2,48 | 4,20% | - |
| 08.04.2025 | 2,43 | 2,44 | 2,35 | 2,38 | -4,80% | 500,00 |
| 07.04.2025 | 2,51 | 2,53 | 2,43 | 2,50 | -3,85% | - |
| 04.04.2025 | 2,59 | 2,63 | 2,59 | 2,60 | 0,00% | - |
| 03.04.2025 | 2,69 | 2,69 | 2,56 | 2,60 | -2,99% | 1.150,00 |
| 02.04.2025 | 2,69 | 2,73 | 2,67 | 2,68 | -0,37% | - |
| 01.04.2025 | 2,64 | 2,71 | 2,64 | 2,69 | 1,51% | - |
| 31.03.2025 | 2,63 | 2,68 | 2,63 | 2,65 | 0,38% | - |
| 28.03.2025 | 2,67 | 2,67 | 2,63 | 2,64 | -1,12% | 187,00 |
| 27.03.2025 | 2,71 | 2,71 | 2,67 | 2,67 | -1,48% | 1.000,00 |
| 26.03.2025 | 2,67 | 2,72 | 2,67 | 2,71 | 1,50% | - |
| 25.03.2025 | 2,67 | 2,69 | 2,67 | 2,67 | 0,00% | - |
| 24.03.2025 | 2,69 | 2,69 | 2,63 | 2,67 | -0,74% | - |
| 21.03.2025 | 2,73 | 2,73 | 2,66 | 2,69 | -1,47% | - |
| 20.03.2025 | 2,75 | 2,75 | 2,71 | 2,73 | -0,73% | - |
| 19.03.2025 | 2,73 | 2,77 | 2,71 | 2,75 | 0,73% | - |
| 18.03.2025 | 2,71 | 2,75 | 2,71 | 2,73 | 0,74% | - |
| 17.03.2025 | 2,71 | 2,72 | 2,69 | 2,71 | 0,00% | - |
| 14.03.2025 | 2,68 | 2,73 | 2,68 | 2,71 | 1,12% | - |
| 13.03.2025 | 2,69 | 2,71 | 2,66 | 2,68 | -0,37% | - |
| 12.03.2025 | 2,73 | 2,73 | 2,69 | 2,69 | -1,47% | - |
| 11.03.2025 | 2,66 | 2,78 | 2,66 | 2,73 | 2,63% | - |
| 10.03.2025 | 2,69 | 2,70 | 2,66 | 2,66 | -1,12% | - |
| 07.03.2025 | 2,71 | 2,71 | 2,67 | 2,69 | -0,74% | - |
| 06.03.2025 | 2,65 | 2,72 | 2,65 | 2,71 | 2,26% | - |
| 05.03.2025 | 2,67 | 2,67 | 2,63 | 2,65 | 1,53% | - |
| 04.03.2025 | 2,59 | 2,66 | 2,59 | 2,61 | 0,38% | - |
| 03.03.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -1,89% | - |
| 28.02.2025 | 2,63 | 2,65 | 2,61 | 2,65 | 0,76% | - |
| 27.02.2025 | 2,59 | 2,65 | 2,59 | 2,63 | 1,54% | - |
| 26.02.2025 | 2,59 | 2,60 | 2,56 | 2,59 | 1,57% | - |
| 25.02.2025 | 2,55 | 2,57 | 2,53 | 2,55 | 0,00% | - |
| 24.02.2025 | 2,51 | 2,57 | 2,51 | 2,55 | 1,59% | - |
| 21.02.2025 | 2,55 | 2,55 | 2,50 | 2,51 | -1,95% | 500,00 |
| 20.02.2025 | 2,59 | 2,60 | 2,56 | 2,56 | -1,16% | 900,00 |
| 19.02.2025 | 2,61 | 2,61 | 2,58 | 2,59 | -0,38% | - |
| 18.02.2025 | 2,65 | 2,65 | 2,59 | 2,60 | -1,89% | - |
| 17.02.2025 | 2,59 | 2,68 | 2,59 | 2,65 | 2,32% | - |
| 14.02.2025 | 2,59 | 2,61 | 2,58 | 2,59 | 0,00% | - |
| 13.02.2025 | 2,67 | 2,67 | 2,59 | 2,59 | -3,00% | - |
| 12.02.2025 | 2,58 | 2,71 | 2,58 | 2,67 | 3,89% | - |
| 11.02.2025 | 2,67 | 2,67 | 2,57 | 2,57 | -3,38% | 800,00 |