1,521€
2,46%
Echtzeit-Aktienkurs China Overseas Land & Investment Ltd.
Bid:
Ask:
Aktienkurse zur China Overseas Land & Investment Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 2,48% | - |
| 21.07.2025 | 1,53 | 1,54 | 1,48 | 1,48 | 2,98% | 1.165,00 |
| 18.07.2025 | 1,44 | 1,49 | 1,44 | 1,44 | 0,28% | 402,00 |
| 17.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,76% | 684,00 |
| 16.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | 323,00 |
| 15.07.2025 | 1,50 | 1,52 | 1,46 | 1,52 | 0,26% | 76,00 |
| 14.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,44% | 99,00 |
| 11.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,00% | 20,00 |
| 08.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 825,00 |
| 07.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,78% | 3.000,00 |
| 03.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,05% | 3.500,00 |
| 01.07.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,40% | 251,00 |
| 30.06.2025 | 1,48 | 1,50 | 1,48 | 1,50 | -0,73% | 8.830,00 |
| 27.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,39% | 1.233,00 |
| 26.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 63,00 |
| 25.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,44% | 550,00 |
| 24.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,14% | 3.500,00 |
| 23.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,13% | 200,00 |
| 20.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,13% | 16,00 |
| 18.06.2025 | 1,53 | 1,53 | 1,50 | 1,50 | 0,00% | 4.175,00 |
| 17.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,40% | 1,00 |
| 16.06.2025 | 1,57 | 1,57 | 1,52 | 1,57 | 4,18% | 196,00 |
| 11.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,44% | 203,00 |
| 10.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,46% | 1.000,00 |
| 09.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 4,29% | 100,00 |
| 06.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,91% | 4.488,00 |
| 03.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,12% | 1,00 |
| 02.06.2025 | 1,46 | 1,46 | 1,42 | 1,46 | -0,34% | 544,00 |
| 29.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,88% | 2.300,00 |
| 26.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 25,00 |
| 23.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,40% | 1.678,00 |
| 22.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,28% | 1.332,00 |
| 20.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,46% | 17,00 |
| 19.05.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 0,86% | 5,00 |
| 15.05.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -4,95% | 79,00 |
| 12.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 4,32% | 21,00 |
| 09.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,74% | 325,00 |
| 06.05.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 0,58% | 46,00 |
| 05.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | 1.652,00 |
| 02.05.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -0,58% | 80,00 |
| 28.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,19% | 650,00 |
| 25.04.2025 | 1,65 | 1,65 | 1,60 | 1,60 | -0,13% | 1.114,00 |
| 23.04.2025 | 1,61 | 1,65 | 1,60 | 1,60 | -3,91% | 9,00 |
| 22.04.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 6,81% | 140,00 |
| 16.04.2025 | 1,61 | 1,61 | 1,56 | 1,56 | 1,24% | 2.137,00 |
| 15.04.2025 | 1,58 | 1,58 | 1,54 | 1,54 | 2,67% | 64,00 |
| 08.04.2025 | 1,44 | 1,50 | 1,44 | 1,50 | 3,10% | 651,00 |
| 07.04.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -9,53% | 3.077,00 |
| 03.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,29% | 622,00 |
| 02.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,06% | 1,00 |
| 01.04.2025 | 1,60 | 1,61 | 1,60 | 1,60 | -1,35% | 282,00 |
| 31.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,75% | 1.360,00 |
| 26.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 1.400,00 |
| 21.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,93% | 500,00 |
| 20.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,40% | 14,00 |
| 18.03.2025 | 1,75 | 1,75 | 1,73 | 1,73 | 0,41% | 1.100,00 |
| 17.03.2025 | 1,78 | 1,78 | 1,72 | 1,72 | 0,29% | 730,00 |
| 13.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,09% | 2.912,00 |
| 12.03.2025 | 1,69 | 1,74 | 1,69 | 1,74 | -1,48% | 708,00 |
| 05.03.2025 | 1,79 | 1,79 | 1,75 | 1,76 | -2,11% | 2.241,00 |
| 04.03.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 0,11% | 601,00 |
| 03.03.2025 | 1,81 | 1,81 | 1,75 | 1,80 | -0,11% | 2.291,00 |
| 26.02.2025 | 1,78 | 1,84 | 1,78 | 1,80 | 5,26% | 6.204,00 |
| 25.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,50% | 3.525,00 |
| 24.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,27% | 5,00 |
| 20.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,56% | 15,00 |
| 18.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,97% | 1,00 |
| 17.02.2025 | 1,71 | 1,71 | 1,66 | 1,66 | 5,48% | 72,00 |
| 11.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,69% | 655,00 |
| 10.02.2025 | 1,60 | 1,60 | 1,54 | 1,54 | 3,00% | 386,00 |
| 05.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,79% | 2.000,00 |
| 03.02.2025 | 1,54 | 1,54 | 1,48 | 1,51 | -2,71% | 1.931,00 |
| 29.01.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 2,11% | 562,00 |
| 27.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,26% | 300,00 |
| 24.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,66% | 286,00 |
| 23.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,30% | 9,00 |
| 20.01.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 3,95% | 328,00 |
| 15.01.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -0,59% | 51,00 |
| 10.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,23% | 2.426,00 |
| 08.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,85% | 700,00 |
| 03.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,62% | 800,00 |
| 02.01.2025 | 1,54 | 1,54 | 1,48 | 1,48 | -0,60% | 347,00 |
| 30.12.2024 | 1,55 | 1,55 | 1,49 | 1,49 | -4,29% | 393,00 |
| 27.12.2024 | 1,56 | 1,56 | 1,50 | 1,56 | 3,93% | 993,00 |
| 23.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,47% | 3.254,00 |
| 20.12.2024 | 1,56 | 1,56 | 1,50 | 1,56 | 1,90% | 3.522,00 |
| 17.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,84% | 1,00 |
| 16.12.2024 | 1,58 | 1,59 | 1,58 | 1,59 | -7,19% | 955,00 |
| 12.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,32% | 2.697,00 |
| 11.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,84% | 1.500,00 |
| 10.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 5,30% | 11,00 |
| 02.12.2024 | 1,70 | 1,70 | 1,59 | 1,59 | -3,41% | 5.151,00 |
| 26.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,55% | 30,00 |
| 20.11.2024 | 1,71 | 1,71 | 1,65 | 1,65 | -1,49% | 215,00 |
| 19.11.2024 | 1,62 | 1,68 | 1,62 | 1,68 | 3,40% | 2.653,00 |
| 18.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | 1,00 |
| 15.11.2024 | 1,63 | 1,67 | 1,62 | 1,62 | -5,27% | 582,00 |
| 13.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,24% | 200,00 |
| 12.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -6,17% | 151,00 |
| 11.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,22% | 100,00 |