1,031€
-1,25%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,03 | 1,04 | 1,02 | 1,03 | -1,25% | - |
| 03.07.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 0,72% | - |
| 02.07.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 3,44% | - |
| 01.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,10% | - |
| 30.06.2025 | 1,04 | 1,04 | 1,00 | 1,00 | -3,74% | - |
| 27.06.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -0,62% | - |
| 26.06.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -0,66% | - |
| 25.06.2025 | 1,02 | 1,07 | 1,02 | 1,06 | 2,98% | - |
| 24.06.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -0,97% | 305,00 |
| 23.06.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 1,37% | - |
| 20.06.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -0,58% | - |
| 19.06.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -3,34% | - |
| 18.06.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -3,59% | - |
| 17.06.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 0,59% | - |
| 16.06.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 3,06% | - |
| 13.06.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -1,57% | - |
| 12.06.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -1,60% | - |
| 11.06.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,60% | 404,00 |
| 10.06.2025 | 1,10 | 1,11 | 1,09 | 1,09 | 2,20% | - |
| 09.06.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,76% | - |
| 06.06.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -1,26% | 27,00 |
| 05.06.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -0,05% | - |
| 04.06.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 2,09% | - |
| 03.06.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 1,99% | - |
| 02.06.2025 | 1,09 | 1,09 | 1,03 | 1,03 | -5,68% | 207,00 |
| 30.05.2025 | 1,10 | 1,12 | 1,09 | 1,09 | -0,27% | - |
| 29.05.2025 | 1,10 | 1,12 | 1,09 | 1,10 | 0,05% | - |
| 28.05.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,14% | - |
| 27.05.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -0,73% | - |
| 26.05.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 1,01% | 71,00 |
| 23.05.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -1,53% | - |
| 22.05.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -1,77% | 135,00 |
| 21.05.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -1,05% | - |
| 20.05.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -1,09% | - |
| 19.05.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,04% | - |
| 16.05.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -1,37% | - |
| 15.05.2025 | 1,20 | 1,20 | 1,16 | 1,17 | -3,39% | 5,00 |
| 14.05.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -0,58% | - |
| 13.05.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 12.05.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 6,14% | 40,00 |
| 09.05.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,98% | - |
| 08.05.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -2,06% | - |
| 07.05.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 0,34% | - |
| 06.05.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,17% | - |
| 05.05.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,29% | - |
| 02.05.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,71% | - |
| 30.04.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,89% | - |
| 29.04.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -2,36% | 4.000,00 |
| 28.04.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -1,00% | 4,00 |
| 25.04.2025 | 1,23 | 1,30 | 1,19 | 1,20 | -2,24% | - |
| 24.04.2025 | 1,23 | 1,24 | 1,20 | 1,23 | -0,57% | - |
| 23.04.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,20% | - |
| 22.04.2025 | 1,13 | 1,24 | 1,13 | 1,24 | 4,26% | 5,00 |
| 17.04.2025 | 1,13 | 1,22 | 1,13 | 1,19 | 4,22% | - |
| 16.04.2025 | 1,12 | 1,17 | 1,11 | 1,14 | 1,16% | - |
| 15.04.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -1,79% | - |
| 14.04.2025 | 1,16 | 1,16 | 1,14 | 1,15 | 0,84% | - |
| 11.04.2025 | 1,15 | 1,16 | 1,12 | 1,14 | -1,22% | - |
| 10.04.2025 | 1,16 | 1,20 | 1,12 | 1,15 | -7,15% | - |
| 09.04.2025 | 1,06 | 1,24 | 1,06 | 1,24 | 17,17% | 11,00 |
| 08.04.2025 | 1,10 | 1,10 | 1,04 | 1,06 | -4,04% | 1.000,00 |
| 07.04.2025 | 1,10 | 1,13 | 1,06 | 1,10 | -6,02% | 36,00 |
| 04.04.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,82% | - |
| 03.04.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -1,40% | 4.904,00 |
| 02.04.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,94% | - |
| 01.04.2025 | 1,21 | 1,21 | 1,16 | 1,17 | 0,60% | - |
| 31.03.2025 | 1,21 | 1,21 | 1,15 | 1,16 | -4,21% | 6,00 |
| 28.03.2025 | 1,21 | 1,23 | 1,20 | 1,21 | 0,37% | 8,00 |
| 27.03.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 26.03.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,21% | - |
| 25.03.2025 | 1,21 | 1,22 | 1,20 | 1,22 | 0,08% | - |
| 24.03.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -1,82% | 3.152,00 |
| 21.03.2025 | 1,27 | 1,27 | 1,23 | 1,24 | -2,37% | - |
| 20.03.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -1,44% | - |
| 19.03.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 0,67% | - |
| 18.03.2025 | 1,28 | 1,30 | 1,28 | 1,28 | -0,58% | - |
| 17.03.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,23% | 1.600,00 |
| 14.03.2025 | 1,25 | 1,31 | 1,25 | 1,30 | 4,17% | - |
| 13.03.2025 | 1,25 | 1,26 | 1,23 | 1,25 | -0,16% | - |
| 12.03.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -0,44% | - |
| 11.03.2025 | 1,26 | 1,29 | 1,25 | 1,26 | -0,28% | - |
| 10.03.2025 | 1,30 | 1,30 | 1,24 | 1,26 | -2,97% | 850,00 |
| 07.03.2025 | 1,33 | 1,33 | 1,28 | 1,30 | -2,59% | 1.550,00 |
| 06.03.2025 | 1,31 | 1,39 | 1,31 | 1,33 | 1,80% | - |
| 05.03.2025 | 1,31 | 1,31 | 1,29 | 1,31 | 0,11% | - |
| 04.03.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -1,95% | - |
| 03.03.2025 | 1,34 | 1,36 | 1,33 | 1,33 | 0,30% | - |
| 28.02.2025 | 1,43 | 1,43 | 1,29 | 1,33 | -6,97% | - |
| 27.02.2025 | 1,36 | 1,44 | 1,36 | 1,43 | 5,27% | 52,00 |
| 26.02.2025 | 1,32 | 1,41 | 1,31 | 1,36 | 11,83% | 850,00 |
| 25.02.2025 | 1,26 | 1,26 | 1,19 | 1,21 | -3,50% | 9,00 |
| 24.02.2025 | 1,27 | 1,28 | 1,26 | 1,26 | 3,24% | 2,00 |
| 21.02.2025 | 1,22 | 1,25 | 1,22 | 1,22 | -0,33% | 54,00 |
| 20.02.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,57% | - |
| 19.02.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,98% | 1.602,00 |
| 18.02.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -0,97% | 20,00 |
| 17.02.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,88% | 3,00 |
| 14.02.2025 | 1,25 | 1,27 | 1,25 | 1,25 | 0,20% | 1.627,00 |
| 13.02.2025 | 1,28 | 1,30 | 1,24 | 1,25 | -2,61% | 2,00 |
| 12.02.2025 | 1,20 | 1,34 | 1,20 | 1,28 | 7,32% | 2.743,00 |