0,991€
-2,12%
Echtzeit-Aktienkurs Longfor Properties Co. Ltd.
Bid:
Ask:
Aktienkurse zur Longfor Properties Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -2,27% | - |
| 15.12.2025 | 1,01 | 1,02 | 1,01 | 1,01 | -0,05% | 50.810,00 |
| 12.12.2025 | 1,02 | 1,04 | 1,01 | 1,01 | -0,78% | - |
| 11.12.2025 | 1,02 | 1,03 | 1,02 | 1,02 | 0,00% | - |
| 10.12.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -0,63% | 9,00 |
| 09.12.2025 | 1,09 | 1,09 | 1,01 | 1,03 | -5,78% | - |
| 08.12.2025 | 1,09 | 1,10 | 1,09 | 1,09 | -1,36% | - |
| 05.12.2025 | 1,09 | 1,13 | 1,09 | 1,11 | 1,14% | - |
| 04.12.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 1,20% | - |
| 03.12.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -2,31% | - |
| 02.12.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | 80,00 |
| 01.12.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 1,96% | - |
| 28.11.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,92% | - |
| 27.11.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -4,07% | - |
| 26.11.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,31% | - |
| 25.11.2025 | 1,12 | 1,15 | 1,12 | 1,13 | 0,98% | - |
| 24.11.2025 | 1,07 | 1,14 | 1,07 | 1,12 | 1,17% | - |
| 21.11.2025 | 1,12 | 1,12 | 1,10 | 1,11 | 3,55% | - |
| 20.11.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -1,15% | - |
| 19.11.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,09% | - |
| 18.11.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -4,49% | - |
| 17.11.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -1,00% | - |
| 14.11.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,04% | - |
| 13.11.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -1,55% | - |
| 12.11.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -0,38% | 500,00 |
| 11.11.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 2,36% | 1.800,00 |
| 10.11.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 3,53% | - |
| 07.11.2025 | 1,10 | 1,12 | 1,10 | 1,10 | 0,32% | - |
| 06.11.2025 | 1,06 | 1,11 | 1,06 | 1,10 | 4,17% | - |
| 05.11.2025 | 1,05 | 1,07 | 1,05 | 1,06 | 0,76% | - |
| 04.11.2025 | 1,07 | 1,07 | 1,04 | 1,05 | -2,92% | 800,00 |
| 03.11.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 1,27% | - |
| 31.10.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -0,23% | 3,00 |
| 30.10.2025 | 1,12 | 1,12 | 1,06 | 1,07 | -4,60% | - |
| 29.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,09% | - |
| 28.10.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,88% | - |
| 27.10.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,35% | - |
| 24.10.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,10% | - |
| 23.10.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -0,65% | - |
| 22.10.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -0,82% | - |
| 21.10.2025 | 1,16 | 1,16 | 1,14 | 1,16 | -0,52% | - |
| 20.10.2025 | 1,17 | 1,17 | 1,13 | 1,16 | -0,56% | - |
| 17.10.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 0,60% | - |
| 16.10.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,23% | - |
| 15.10.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -0,76% | - |
| 14.10.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 0,94% | - |
| 13.10.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 1,21% | - |
| 10.10.2025 | 1,18 | 1,20 | 1,16 | 1,16 | -0,26% | - |
| 09.10.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 1,88% | - |
| 08.10.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -3,47% | 1.800,00 |
| 07.10.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -0,38% | - |
| 06.10.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,29% | - |
| 03.10.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -2,71% | - |
| 02.10.2025 | 1,31 | 1,31 | 1,23 | 1,24 | -4,81% | 800,00 |
| 30.09.2025 | 1,26 | 1,31 | 1,26 | 1,30 | 3,42% | - |
| 29.09.2025 | 1,24 | 1,28 | 1,24 | 1,26 | 1,13% | - |
| 26.09.2025 | 1,25 | 1,28 | 1,23 | 1,24 | -0,52% | 10.280,00 |
| 25.09.2025 | 1,22 | 1,27 | 1,22 | 1,25 | 2,21% | - |
| 24.09.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,49% | - |
| 23.09.2025 | 1,27 | 1,27 | 1,21 | 1,22 | -3,95% | - |
| 22.09.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -1,36% | - |
| 19.09.2025 | 1,28 | 1,30 | 1,27 | 1,28 | -0,66% | - |
| 18.09.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -2,01% | 1.538,00 |
| 17.09.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 4,48% | - |
| 16.09.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,87% | 357,00 |
| 15.09.2025 | 1,30 | 1,30 | 1,26 | 1,29 | -1,04% | - |
| 12.09.2025 | 1,25 | 1,31 | 1,25 | 1,30 | 4,42% | - |
| 11.09.2025 | 1,24 | 1,25 | 1,22 | 1,24 | -0,24% | - |
| 10.09.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,92% | - |
| 09.09.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 6,67% | - |
| 08.09.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 1,96% | - |
| 05.09.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,92% | - |
| 04.09.2025 | 1,14 | 1,14 | 1,11 | 1,14 | -0,09% | - |
| 03.09.2025 | 1,14 | 1,15 | 1,13 | 1,14 | -3,07% | - |
| 02.09.2025 | 1,19 | 1,19 | 1,14 | 1,17 | -1,22% | - |
| 01.09.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,06% | - |
| 29.08.2025 | 1,16 | 1,19 | 1,15 | 1,16 | 0,35% | - |
| 28.08.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -2,19% | 10.590,00 |
| 27.08.2025 | 1,23 | 1,23 | 1,18 | 1,19 | -3,89% | - |
| 26.08.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,36% | - |
| 25.08.2025 | 1,19 | 1,26 | 1,19 | 1,24 | 4,08% | 12.060,00 |
| 22.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 2,85% | - |
| 21.08.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -0,94% | - |
| 20.08.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | 2.011,00 |
| 19.08.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 1,17% | - |
| 18.08.2025 | 1,15 | 1,17 | 1,14 | 1,15 | -2,04% | - |
| 15.08.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 1,99% | - |
| 14.08.2025 | 1,14 | 1,16 | 1,14 | 1,15 | -0,47% | - |
| 13.08.2025 | 1,15 | 1,16 | 1,13 | 1,16 | 1,00% | - |
| 12.08.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 1,77% | - |
| 11.08.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 1,39% | - |
| 08.08.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 1,32% | - |
| 07.08.2025 | 1,07 | 1,11 | 1,07 | 1,10 | 2,81% | - |
| 06.08.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,75% | - |
| 05.08.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,32% | - |
| 04.08.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 3,61% | - |
| 01.08.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -2,59% | - |
| 31.07.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -6,69% | - |
| 30.07.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,22% | - |
| 29.07.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 1,00% | 31,00 |