1,064€
2,73%
Echtzeit-Aktienkurs Longfor Properties Co. Ltd.
Bid:
Ask:
Aktienkurse zur Longfor Properties Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 2,73% | - |
| 06.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,71% | - |
| 05.06.2025 | 1,06 | 1,09 | 1,05 | 1,05 | -4,18% | 10.000,00 |
| 04.06.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 6,18% | 10.000,00 |
| 03.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,47% | - |
| 02.06.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -3,68% | - |
| 30.05.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -3,02% | - |
| 29.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,64% | - |
| 28.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,28% | - |
| 27.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 26.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,11% | - |
| 23.05.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -1,82% | - |
| 22.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,08% | - |
| 21.05.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,95% | - |
| 20.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,62% | - |
| 19.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,26% | - |
| 16.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,24% | - |
| 15.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,59% | - |
| 14.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 13.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,47% | - |
| 12.05.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 4,64% | - |
| 09.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,69% | - |
| 08.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,95% | - |
| 07.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 06.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,52% | - |
| 05.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,95% | - |
| 02.05.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -0,43% | - |
| 30.04.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 1,76% | - |
| 29.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,99% | - |
| 28.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,14% | - |
| 25.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,50% | - |
| 24.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,76% | - |
| 23.04.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 5,93% | 1.756,00 |
| 22.04.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,34% | 12.552,00 |
| 17.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 6,69% | - |
| 16.04.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 1,08% | - |
| 15.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,46% | - |
| 14.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | 650,00 |
| 11.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,74% | 3.151,00 |
| 10.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 7,39% | - |
| 09.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,98% | - |
| 08.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,04% | - |
| 07.04.2025 | 1,05 | 1,09 | 1,05 | 1,09 | -6,05% | - |
| 04.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,03% | - |
| 03.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,21% | - |
| 02.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,70% | - |
| 01.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,88% | - |
| 31.03.2025 | 1,15 | 1,18 | 1,15 | 1,18 | -1,50% | 1.700,00 |
| 28.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,75% | - |
| 27.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 26.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 24.03.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 1,49% | 1.447,00 |
| 21.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,89% | - |
| 20.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,11% | - |
| 19.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,87% | - |
| 18.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,39% | - |
| 17.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
| 16.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,17% | - |
| 13.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,24% | - |
| 12.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,26% | - |
| 11.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,54% | 3.748,00 |
| 10.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,41% | - |
| 07.03.2025 | 1,27 | 1,32 | 1,27 | 1,28 | -3,48% | 15.105,00 |
| 06.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,88% | - |
| 05.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,61% | - |
| 04.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,88% | - |
| 03.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,72% | - |
| 28.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -12,28% | - |
| 27.02.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 3,57% | 1.125,00 |
| 26.02.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 12,64% | 3.650,00 |
| 24.02.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,16% | - |
| 21.02.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 1,22% | 4.089,00 |
| 20.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,23% | 1.200,00 |
| 19.02.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 5,31% | 3.286,00 |
| 18.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,95% | - |
| 17.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,65% | - |
| 14.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 13.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -5,91% | - |
| 12.02.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 11,23% | 300,00 |
| 11.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,20% | - |
| 10.02.2025 | 1,22 | 1,26 | 1,22 | 1,23 | 2,08% | 7.294,00 |
| 07.02.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 1,60% | - |
| 06.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 05.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,26% | - |
| 04.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 03.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,41% | - |
| 31.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,58% | - |
| 30.01.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -2,42% | - |
| 29.01.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 1,72% | 2.000,00 |
| 28.01.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 4,81% | 3.200,00 |
| 24.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,52% | - |
| 23.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,94% | - |
| 22.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -5,19% | - |
| 21.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,31% | - |
| 20.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,08% | - |
| 17.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,96% | - |
| 16.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,69% | - |
| 15.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,51% | - |
| 14.01.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 2,22% | 3.000,00 |
| 13.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 4,38% | - |