0,950$
1,82%
Echtzeit-Aktienkurs Lufax Holding Ltd
Bid:
Ask:
Aktienkurse zur Lufax Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 2,71 | 2,79 | 2,66 | 2,74 | -0,72% | 5.009.831,00 |
| 07.05.2025 | 2,86 | 2,87 | 2,65 | 2,76 | -5,48% | 5.608.936,00 |
| 06.05.2025 | 3,00 | 3,00 | 2,85 | 2,92 | -1,35% | 3.212.849,00 |
| 05.05.2025 | 2,80 | 2,98 | 2,80 | 2,96 | 2,07% | 4.472.051,00 |
| 02.05.2025 | 2,90 | 2,94 | 2,86 | 2,90 | 3,20% | 2.219.373,00 |
| 01.05.2025 | 2,90 | 2,93 | 2,80 | 2,81 | -3,10% | 2.684.378,00 |
| 30.04.2025 | 2,81 | 2,90 | 2,80 | 2,90 | 0,35% | 3.760.666,00 |
| 29.04.2025 | 2,85 | 2,91 | 2,81 | 2,89 | -2,03% | 3.905.205,00 |
| 28.04.2025 | 3,10 | 3,12 | 2,91 | 2,95 | -5,45% | 4.354.352,00 |
| 25.04.2025 | 2,94 | 3,13 | 2,93 | 3,12 | 5,76% | 5.484.658,00 |
| 24.04.2025 | 2,71 | 3,15 | 2,65 | 2,95 | 12,60% | 10.607.790,00 |
| 23.04.2025 | 2,49 | 2,66 | 2,49 | 2,62 | 6,07% | 2.340.820,00 |
| 22.04.2025 | 2,40 | 2,49 | 2,36 | 2,47 | 3,78% | 2.669.254,00 |
| 21.04.2025 | 2,36 | 2,38 | 2,31 | 2,38 | 0,85% | 2.636.196,00 |
| 17.04.2025 | 2,44 | 2,45 | 2,30 | 2,36 | -2,88% | 4.723.497,00 |
| 16.04.2025 | 2,52 | 2,53 | 2,38 | 2,43 | -5,08% | 3.410.141,00 |
| 15.04.2025 | 2,51 | 2,63 | 2,43 | 2,56 | 3,64% | 6.777.424,00 |
| 14.04.2025 | 2,57 | 2,70 | 2,45 | 2,47 | -1,59% | 7.133.127,00 |
| 11.04.2025 | 2,58 | 2,60 | 2,47 | 2,51 | -1,57% | 3.590.645,00 |
| 10.04.2025 | 2,55 | 2,68 | 2,51 | 2,55 | -1,16% | 5.596.568,00 |
| 09.04.2025 | 2,42 | 2,60 | 2,32 | 2,58 | 5,31% | 4.777.755,00 |
| 08.04.2025 | 2,56 | 2,59 | 2,37 | 2,45 | -1,21% | 4.739.279,00 |
| 07.04.2025 | 2,47 | 2,59 | 2,40 | 2,48 | -6,06% | 5.632.531,00 |
| 04.04.2025 | 2,75 | 2,76 | 2,58 | 2,64 | -8,97% | 4.839.370,00 |
| 03.04.2025 | 2,93 | 3,00 | 2,89 | 2,90 | -3,97% | 2.882.053,00 |
| 02.04.2025 | 2,96 | 3,04 | 2,94 | 3,02 | 2,03% | 3.603.661,00 |
| 01.04.2025 | 2,97 | 3,02 | 2,93 | 2,96 | -0,34% | 2.923.243,00 |
| 31.03.2025 | 2,92 | 3,04 | 2,90 | 2,97 | 0,34% | 3.357.170,00 |
| 28.03.2025 | 3,02 | 3,05 | 2,91 | 2,96 | -3,27% | 3.132.357,00 |
| 27.03.2025 | 3,04 | 3,10 | 2,99 | 3,06 | 0,00% | 2.338.353,00 |
| 26.03.2025 | 3,07 | 3,08 | 3,00 | 3,06 | -0,33% | 3.880.466,00 |
| 25.03.2025 | 2,95 | 3,07 | 2,93 | 3,07 | 3,02% | 2.495.813,00 |
| 24.03.2025 | 3,03 | 3,04 | 2,95 | 2,98 | -1,00% | 3.363.729,00 |
| 21.03.2025 | 2,92 | 3,02 | 2,84 | 3,01 | 0,00% | 7.819.198,00 |
| 20.03.2025 | 3,11 | 3,12 | 2,99 | 3,01 | -5,64% | 3.287.246,00 |
| 19.03.2025 | 3,23 | 3,24 | 3,12 | 3,19 | -0,62% | 4.820.145,00 |
| 18.03.2025 | 3,25 | 3,25 | 3,11 | 3,21 | 0,63% | 3.079.901,00 |
| 17.03.2025 | 3,33 | 3,38 | 3,18 | 3,19 | 0,00% | 6.622.977,00 |
| 14.03.2025 | 3,19 | 3,25 | 3,14 | 3,19 | 3,57% | 4.190.239,00 |
| 13.03.2025 | 3,11 | 3,14 | 3,02 | 3,08 | -2,53% | 3.361.460,00 |
| 12.03.2025 | 3,13 | 3,20 | 3,08 | 3,16 | 0,32% | 4.565.958,00 |
| 11.03.2025 | 3,04 | 3,18 | 2,99 | 3,15 | 5,70% | 5.841.692,00 |
| 10.03.2025 | 3,08 | 3,11 | 2,96 | 2,98 | -5,70% | 3.671.975,00 |
| 07.03.2025 | 3,24 | 3,25 | 3,12 | 3,16 | -2,47% | 2.734.451,00 |
| 06.03.2025 | 3,18 | 3,28 | 3,15 | 3,24 | 4,18% | 3.374.368,00 |
| 05.03.2025 | 3,04 | 3,12 | 3,04 | 3,11 | 4,71% | 3.582.776,00 |
| 04.03.2025 | 2,85 | 3,00 | 2,82 | 2,97 | 3,13% | 3.826.953,00 |
| 03.03.2025 | 2,93 | 3,01 | 2,86 | 2,88 | -0,69% | 4.495.761,00 |
| 28.02.2025 | 3,03 | 3,05 | 2,86 | 2,90 | -7,64% | 2.961.278,00 |
| 27.02.2025 | 3,16 | 3,18 | 3,10 | 3,14 | -0,63% | 2.644.934,00 |
| 26.02.2025 | 3,16 | 3,21 | 3,12 | 3,16 | 4,64% | 2.628.574,00 |
| 25.02.2025 | 2,98 | 3,08 | 2,95 | 3,02 | 0,67% | 3.255.400,00 |
| 24.02.2025 | 3,04 | 3,08 | 2,92 | 3,00 | -3,23% | 2.822.808,00 |
| 21.02.2025 | 3,00 | 3,20 | 2,97 | 3,10 | 5,44% | 5.631.997,00 |
| 20.02.2025 | 2,93 | 2,99 | 2,91 | 2,94 | 3,16% | 3.721.105,00 |
| 19.02.2025 | 2,93 | 2,97 | 2,83 | 2,85 | -2,40% | 3.459.166,00 |
| 18.02.2025 | 2,90 | 2,95 | 2,78 | 2,92 | 1,39% | 3.054.480,00 |
| 14.02.2025 | 2,90 | 2,96 | 2,86 | 2,88 | 5,11% | 5.665.514,00 |
| 13.02.2025 | 2,60 | 2,78 | 2,58 | 2,74 | 4,18% | 3.337.719,00 |
| 12.02.2025 | 2,62 | 2,67 | 2,56 | 2,63 | 3,95% | 5.730.086,00 |
| 11.02.2025 | 2,58 | 2,60 | 2,50 | 2,53 | -3,44% | 4.002.584,00 |
| 10.02.2025 | 2,52 | 2,65 | 2,47 | 2,62 | 6,07% | 3.418.597,00 |
| 07.02.2025 | 2,44 | 2,53 | 2,43 | 2,47 | 3,78% | 4.887.958,00 |
| 06.02.2025 | 2,36 | 2,45 | 2,36 | 2,38 | 2,15% | 5.936.840,00 |
| 05.02.2025 | 2,40 | 2,41 | 2,32 | 2,33 | -4,12% | 3.203.515,00 |
| 04.02.2025 | 2,41 | 2,49 | 2,41 | 2,43 | 2,53% | 3.264.881,00 |
| 03.02.2025 | 2,30 | 2,42 | 2,26 | 2,37 | 2,60% | 2.449.607,00 |
| 31.01.2025 | 2,40 | 2,43 | 2,30 | 2,31 | -2,94% | 2.192.701,00 |
| 30.01.2025 | 2,30 | 2,45 | 2,30 | 2,38 | 5,31% | 2.758.175,00 |
| 29.01.2025 | 2,33 | 2,37 | 2,26 | 2,26 | -2,59% | 2.348.663,00 |
| 28.01.2025 | 2,42 | 2,42 | 2,25 | 2,32 | -6,83% | 7.276.396,00 |
| 27.01.2025 | 2,55 | 2,71 | 2,46 | 2,49 | -13,84% | 4.673.737,00 |
| 24.01.2025 | 2,85 | 2,92 | 2,75 | 2,89 | 3,58% | 3.524.777,00 |
| 23.01.2025 | 2,75 | 2,87 | 2,75 | 2,79 | 0,36% | 2.601.072,00 |
| 22.01.2025 | 2,67 | 2,84 | 2,66 | 2,78 | 2,21% | 3.979.442,00 |
| 21.01.2025 | 2,58 | 2,73 | 2,55 | 2,72 | 7,94% | 4.607.181,00 |
| 17.01.2025 | 2,53 | 2,62 | 2,50 | 2,52 | 0,00% | 4.091.974,00 |
| 16.01.2025 | 2,44 | 2,56 | 2,44 | 2,52 | 3,70% | 2.797.407,00 |
| 15.01.2025 | 2,38 | 2,52 | 2,37 | 2,43 | 4,29% | 2.543.618,00 |
| 14.01.2025 | 2,38 | 2,40 | 2,31 | 2,33 | 0,87% | 1.940.763,00 |
| 13.01.2025 | 2,39 | 2,39 | 2,30 | 2,31 | -2,53% | 1.263.743,00 |
| 10.01.2025 | 2,37 | 2,51 | 2,37 | 2,37 | -1,66% | 2.654.357,00 |
| 08.01.2025 | 2,42 | 2,52 | 2,40 | 2,41 | -1,63% | 2.062.340,00 |
| 07.01.2025 | 2,38 | 2,48 | 2,38 | 2,45 | 3,81% | 2.632.907,00 |
| 06.01.2025 | 2,43 | 2,49 | 2,35 | 2,36 | -0,84% | 3.212.110,00 |
| 03.01.2025 | 2,40 | 2,41 | 2,36 | 2,38 | -0,42% | 1.205.034,00 |
| 02.01.2025 | 2,40 | 2,44 | 2,32 | 2,39 | 0,00% | 2.621.629,00 |
| 31.12.2024 | 2,42 | 2,43 | 2,37 | 2,39 | -0,42% | 1.461.318,00 |
| 30.12.2024 | 2,41 | 2,45 | 2,38 | 2,40 | -1,23% | 2.601.760,00 |
| 27.12.2024 | 2,42 | 2,45 | 2,40 | 2,43 | 0,00% | 1.110.741,00 |
| 26.12.2024 | 2,40 | 2,47 | 2,38 | 2,43 | 1,67% | 1.838.094,00 |
| 24.12.2024 | 2,47 | 2,48 | 2,39 | 2,39 | -1,65% | 773.332,00 |
| 23.12.2024 | 2,47 | 2,48 | 2,43 | 2,43 | -1,22% | 1.420.561,00 |
| 20.12.2024 | 2,39 | 2,49 | 2,39 | 2,46 | 2,07% | 4.691.067,00 |
| 19.12.2024 | 2,46 | 2,47 | 2,40 | 2,41 | -0,41% | 1.875.001,00 |
| 18.12.2024 | 2,50 | 2,52 | 2,42 | 2,42 | -4,35% | 3.262.771,00 |
| 17.12.2024 | 2,61 | 2,67 | 2,52 | 2,53 | -2,69% | 2.813.063,00 |
| 16.12.2024 | 2,73 | 2,75 | 2,57 | 2,60 | -4,41% | 3.599.045,00 |
| 13.12.2024 | 2,58 | 2,80 | 2,58 | 2,72 | 3,03% | 19.052.600,00 |
| 12.12.2024 | 2,60 | 2,69 | 2,52 | 2,64 | 0,38% | 3.008.985,00 |