1,464€
0,03%
Echtzeit-Aktienkurs China Overseas Land & Investment Ltd.
Bid:
Ask:
Aktienkurse zur China Overseas Land & Investment Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,46 | 1,47 | 1,46 | 1,46 | 0,07% | - |
| 17.07.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,58% | - |
| 16.07.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -1,01% | - |
| 15.07.2025 | 1,50 | 1,50 | 1,47 | 1,49 | -0,67% | - |
| 14.07.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -0,27% | - |
| 11.07.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,53% | - |
| 10.07.2025 | 1,45 | 1,54 | 1,45 | 1,51 | 3,71% | - |
| 09.07.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,07% | - |
| 08.07.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,03% | - |
| 07.07.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 1,22% | 1.000,00 |
| 04.07.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -3,82% | - |
| 03.07.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,61% | - |
| 02.07.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 0,92% | - |
| 01.07.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,03% | - |
| 30.06.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -4,94% | - |
| 26.06.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 0,58% | - |
| 25.06.2025 | 1,49 | 1,56 | 1,49 | 1,54 | 3,26% | - |
| 24.06.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 1,05% | - |
| 23.06.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,17% | - |
| 20.06.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,75% | - |
| 19.06.2025 | 1,50 | 1,50 | 1,46 | 1,47 | -2,56% | - |
| 18.06.2025 | 1,54 | 1,54 | 1,49 | 1,50 | -2,40% | - |
| 17.06.2025 | 1,55 | 1,55 | 1,52 | 1,54 | -0,42% | - |
| 16.06.2025 | 1,54 | 1,55 | 1,53 | 1,55 | 1,54% | - |
| 13.06.2025 | 1,52 | 1,54 | 1,52 | 1,52 | 0,43% | 3,00 |
| 12.06.2025 | 1,52 | 1,52 | 1,44 | 1,52 | 0,10% | - |
| 11.06.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,50% | - |
| 10.06.2025 | 1,52 | 1,52 | 1,50 | 1,51 | 1,68% | - |
| 09.06.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 0,41% | - |
| 06.06.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 0,48% | - |
| 05.06.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 1,83% | - |
| 04.06.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -1,37% | 35,00 |
| 03.06.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,49% | - |
| 02.06.2025 | 1,48 | 1,48 | 1,42 | 1,44 | -2,63% | - |
| 30.05.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,88% | - |
| 29.05.2025 | 1,47 | 1,50 | 1,47 | 1,47 | -0,20% | - |
| 28.05.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 0,24% | - |
| 27.05.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,69% | 4,00 |
| 26.05.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -0,31% | - |
| 23.05.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -1,75% | - |
| 22.05.2025 | 1,49 | 1,50 | 1,47 | 1,49 | -0,10% | - |
| 21.05.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -1,19% | - |
| 20.05.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,07% | - |
| 19.05.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -2,68% | - |
| 16.05.2025 | 1,55 | 1,55 | 1,52 | 1,55 | -0,26% | 97,00 |
| 15.05.2025 | 1,55 | 1,56 | 1,53 | 1,55 | -0,89% | - |
| 14.05.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,74% | - |
| 13.05.2025 | 1,58 | 1,59 | 1,56 | 1,56 | -1,68% | - |
| 12.05.2025 | 1,54 | 1,59 | 1,53 | 1,58 | 5,29% | - |
| 09.05.2025 | 1,54 | 1,54 | 1,49 | 1,50 | -2,44% | - |
| 08.05.2025 | 1,53 | 1,56 | 1,52 | 1,54 | 0,42% | - |
| 07.05.2025 | 1,53 | 1,57 | 1,52 | 1,53 | -0,10% | - |
| 06.05.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -3,00% | - |
| 05.05.2025 | 1,58 | 1,58 | 1,55 | 1,58 | 0,09% | - |
| 02.05.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 0,41% | - |
| 30.04.2025 | 1,57 | 1,58 | 1,55 | 1,57 | 0,45% | - |
| 29.04.2025 | 1,58 | 1,58 | 1,55 | 1,57 | -0,95% | - |
| 28.04.2025 | 1,62 | 1,62 | 1,57 | 1,58 | -2,47% | 119,00 |
| 25.04.2025 | 1,64 | 1,69 | 1,61 | 1,62 | -1,13% | 15,00 |
| 24.04.2025 | 1,63 | 1,64 | 1,61 | 1,64 | 0,58% | - |
| 23.04.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -1,86% | 2,00 |
| 22.04.2025 | 1,56 | 1,66 | 1,56 | 1,66 | 3,26% | 3,00 |
| 17.04.2025 | 1,56 | 1,65 | 1,56 | 1,61 | 2,81% | - |
| 16.04.2025 | 1,56 | 1,59 | 1,55 | 1,57 | 0,68% | - |
| 15.04.2025 | 1,56 | 1,56 | 1,54 | 1,56 | 0,48% | - |
| 14.04.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -0,45% | - |
| 11.04.2025 | 1,54 | 1,56 | 1,52 | 1,56 | 0,88% | - |
| 10.04.2025 | 1,55 | 1,60 | 1,53 | 1,54 | -1,31% | - |
| 09.04.2025 | 1,45 | 1,57 | 1,45 | 1,56 | 8,02% | 4,00 |
| 08.04.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -3,15% | - |
| 07.04.2025 | 1,50 | 1,52 | 1,45 | 1,49 | -1,29% | 511,00 |
| 04.04.2025 | 1,57 | 1,59 | 1,51 | 1,51 | -3,60% | 1.129,00 |
| 03.04.2025 | 1,58 | 1,60 | 1,55 | 1,57 | -1,23% | - |
| 02.04.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 0,38% | - |
| 01.04.2025 | 1,66 | 1,66 | 1,57 | 1,58 | -3,30% | 1.000,00 |
| 31.03.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -1,21% | 1.800,00 |
| 28.03.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -0,87% | - |
| 27.03.2025 | 1,68 | 1,70 | 1,67 | 1,67 | -0,30% | - |
| 26.03.2025 | 1,68 | 1,68 | 1,66 | 1,68 | -0,33% | - |
| 25.03.2025 | 1,68 | 1,68 | 1,67 | 1,68 | -0,15% | - |
| 24.03.2025 | 1,68 | 1,69 | 1,65 | 1,68 | -0,03% | - |
| 21.03.2025 | 1,69 | 1,70 | 1,66 | 1,68 | -0,47% | 8,00 |
| 20.03.2025 | 1,75 | 1,75 | 1,68 | 1,69 | -3,18% | 1.383,00 |
| 19.03.2025 | 1,75 | 1,75 | 1,73 | 1,75 | -0,31% | - |
| 18.03.2025 | 1,76 | 1,76 | 1,74 | 1,75 | -0,28% | 2,00 |
| 17.03.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 0,63% | - |
| 14.03.2025 | 1,70 | 1,76 | 1,70 | 1,75 | 2,61% | - |
| 13.03.2025 | 1,72 | 1,72 | 1,67 | 1,70 | -0,79% | 6,00 |
| 12.03.2025 | 1,72 | 1,74 | 1,69 | 1,72 | -1,24% | 16,00 |
| 11.03.2025 | 1,74 | 1,77 | 1,73 | 1,74 | 0,09% | - |
| 10.03.2025 | 1,79 | 1,79 | 1,73 | 1,74 | -3,23% | - |
| 07.03.2025 | 1,81 | 1,82 | 1,78 | 1,79 | -1,02% | 137,00 |
| 06.03.2025 | 1,75 | 1,83 | 1,75 | 1,81 | 3,60% | - |
| 05.03.2025 | 1,75 | 1,80 | 1,74 | 1,75 | -0,54% | 2.804,00 |
| 04.03.2025 | 1,76 | 1,81 | 1,76 | 1,76 | 0,17% | 6,00 |
| 03.03.2025 | 1,78 | 1,79 | 1,75 | 1,76 | -2,17% | 5,00 |
| 28.02.2025 | 1,83 | 1,83 | 1,76 | 1,80 | -2,13% | - |
| 27.02.2025 | 1,81 | 1,85 | 1,81 | 1,83 | 1,27% | - |
| 26.02.2025 | 1,78 | 1,82 | 1,77 | 1,81 | 8,02% | 23,00 |
| 25.02.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -1,29% | - |