0,950$
1,82%
Echtzeit-Aktienkurs Lufax Holding Ltd
Bid:
Ask:
Aktienkurse zur Lufax Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,87 | 2,92 | 2,83 | 2,89 | 1,40% | 1.037.580,00 |
| 14.08.2025 | 2,85 | 2,87 | 2,82 | 2,85 | -1,38% | 672.309,00 |
| 13.08.2025 | 2,87 | 2,92 | 2,85 | 2,89 | 2,48% | 1.164.748,00 |
| 12.08.2025 | 2,80 | 2,84 | 2,80 | 2,82 | 1,08% | 793.841,00 |
| 11.08.2025 | 2,83 | 2,84 | 2,76 | 2,79 | -1,41% | 1.488.688,00 |
| 08.08.2025 | 2,81 | 2,87 | 2,78 | 2,83 | 0,35% | 1.267.942,00 |
| 07.08.2025 | 2,84 | 2,86 | 2,78 | 2,82 | -0,35% | 2.208.093,00 |
| 06.08.2025 | 2,83 | 2,87 | 2,82 | 2,83 | 0,00% | 1.251.911,00 |
| 05.08.2025 | 2,90 | 2,92 | 2,82 | 2,83 | -1,74% | 1.582.086,00 |
| 04.08.2025 | 2,88 | 2,92 | 2,85 | 2,88 | 1,77% | 1.759.588,00 |
| 01.08.2025 | 2,86 | 2,87 | 2,79 | 2,83 | -2,08% | 1.485.900,00 |
| 31.07.2025 | 2,81 | 2,94 | 2,80 | 2,89 | 2,48% | 1.948.389,00 |
| 30.07.2025 | 2,84 | 2,87 | 2,81 | 2,82 | -1,40% | 1.453.260,00 |
| 29.07.2025 | 2,89 | 2,89 | 2,81 | 2,86 | -0,69% | 2.093.147,00 |
| 28.07.2025 | 2,96 | 2,99 | 2,86 | 2,88 | -2,04% | 3.051.116,00 |
| 25.07.2025 | 3,30 | 3,30 | 2,91 | 2,94 | -12,24% | 6.888.525,00 |
| 24.07.2025 | 3,20 | 3,41 | 3,17 | 3,35 | 5,68% | 8.252.259,00 |
| 23.07.2025 | 2,99 | 3,18 | 2,93 | 3,17 | 7,46% | 6.683.878,00 |
| 22.07.2025 | 2,91 | 2,98 | 2,89 | 2,95 | 1,37% | 3.001.821,00 |
| 21.07.2025 | 2,78 | 2,92 | 2,77 | 2,91 | 5,05% | 3.080.497,00 |
| 18.07.2025 | 2,80 | 2,85 | 2,76 | 2,77 | 0,00% | 1.617.172,00 |
| 17.07.2025 | 2,76 | 2,81 | 2,74 | 2,77 | 1,09% | 1.096.907,00 |
| 16.07.2025 | 2,73 | 2,75 | 2,68 | 2,74 | 0,00% | 1.177.861,00 |
| 15.07.2025 | 2,79 | 2,84 | 2,73 | 2,74 | -0,36% | 1.848.264,00 |
| 14.07.2025 | 2,69 | 2,75 | 2,68 | 2,75 | 1,85% | 1.680.931,00 |
| 11.07.2025 | 2,70 | 2,72 | 2,66 | 2,70 | 0,37% | 1.553.339,00 |
| 10.07.2025 | 2,68 | 2,71 | 2,66 | 2,69 | 1,13% | 1.193.831,00 |
| 09.07.2025 | 2,78 | 2,78 | 2,66 | 2,66 | -2,92% | 1.702.676,00 |
| 08.07.2025 | 2,76 | 2,84 | 2,73 | 2,74 | 0,00% | 3.261.993,00 |
| 07.07.2025 | 2,80 | 2,80 | 2,72 | 2,74 | -1,79% | 3.374.509,00 |
| 03.07.2025 | 2,78 | 2,80 | 2,75 | 2,79 | 1,09% | 721.298,00 |
| 02.07.2025 | 2,72 | 2,80 | 2,72 | 2,76 | 1,10% | 1.702.990,00 |
| 01.07.2025 | 2,76 | 2,81 | 2,72 | 2,73 | -2,15% | 2.240.705,00 |
| 30.06.2025 | 2,74 | 2,81 | 2,71 | 2,79 | 1,82% | 2.070.661,00 |
| 27.06.2025 | 2,78 | 2,80 | 2,71 | 2,74 | -1,79% | 2.077.727,00 |
| 26.06.2025 | 2,81 | 2,82 | 2,78 | 2,79 | -0,36% | 1.504.683,00 |
| 25.06.2025 | 2,83 | 2,84 | 2,79 | 2,80 | -0,71% | 1.481.220,00 |
| 24.06.2025 | 2,84 | 2,88 | 2,80 | 2,82 | 1,08% | 2.707.558,00 |
| 23.06.2025 | 2,79 | 2,85 | 2,78 | 2,79 | 0,00% | 1.561.709,00 |
| 20.06.2025 | 2,88 | 2,91 | 2,78 | 2,79 | -2,45% | 9.133.283,00 |
| 18.06.2025 | 2,89 | 2,89 | 2,84 | 2,86 | -1,38% | 1.557.655,00 |
| 17.06.2025 | 2,84 | 2,91 | 2,83 | 2,90 | 1,05% | 1.156.624,00 |
| 16.06.2025 | 2,86 | 2,90 | 2,82 | 2,87 | 2,50% | 1.785.819,00 |
| 13.06.2025 | 2,86 | 2,88 | 2,80 | 2,80 | -4,11% | 2.660.831,00 |
| 12.06.2025 | 2,92 | 2,98 | 2,91 | 2,92 | -0,68% | 3.035.357,00 |
| 11.06.2025 | 2,90 | 2,97 | 2,90 | 2,94 | 1,38% | 1.732.253,00 |
| 10.06.2025 | 2,91 | 2,93 | 2,87 | 2,90 | 0,69% | 2.133.355,00 |
| 09.06.2025 | 2,92 | 2,97 | 2,88 | 2,88 | -0,69% | 5.473.044,00 |
| 06.06.2025 | 2,93 | 2,93 | 2,85 | 2,90 | -0,68% | 2.233.543,00 |
| 05.06.2025 | 2,97 | 3,00 | 2,92 | 2,92 | -1,35% | 2.005.598,00 |
| 04.06.2025 | 2,89 | 2,97 | 2,89 | 2,96 | 2,78% | 1.617.704,00 |
| 03.06.2025 | 2,97 | 2,97 | 2,83 | 2,88 | -0,35% | 1.851.265,00 |
| 02.06.2025 | 2,95 | 3,01 | 2,88 | 2,89 | -1,37% | 3.281.984,00 |
| 30.05.2025 | 3,05 | 3,05 | 2,91 | 2,93 | -5,48% | 3.804.433,00 |
| 29.05.2025 | 3,07 | 3,11 | 2,95 | 3,10 | 1,97% | 3.932.285,00 |
| 28.05.2025 | 3,13 | 3,13 | 3,00 | 3,04 | -3,49% | 2.882.786,00 |
| 27.05.2025 | 2,93 | 3,15 | 2,91 | 3,15 | 7,51% | 7.845.372,00 |
| 23.05.2025 | 2,90 | 2,93 | 2,83 | 2,93 | 1,03% | 3.889.636,00 |
| 22.05.2025 | 2,92 | 3,02 | 2,90 | 2,90 | -1,36% | 3.810.945,00 |
| 21.05.2025 | 3,05 | 3,08 | 2,90 | 2,94 | -3,61% | 3.998.939,00 |
| 20.05.2025 | 3,12 | 3,17 | 3,03 | 3,05 | -1,61% | 2.374.795,00 |
| 19.05.2025 | 2,97 | 3,15 | 2,95 | 3,10 | 2,65% | 4.390.271,00 |
| 16.05.2025 | 2,91 | 3,05 | 2,91 | 3,02 | 3,42% | 4.317.138,00 |
| 15.05.2025 | 2,92 | 2,95 | 2,86 | 2,92 | -1,68% | 3.185.569,00 |
| 14.05.2025 | 2,92 | 3,04 | 2,92 | 2,97 | 2,77% | 4.919.476,00 |
| 13.05.2025 | 2,83 | 2,92 | 2,80 | 2,89 | 1,05% | 1.743.795,00 |
| 12.05.2025 | 2,88 | 2,92 | 2,84 | 2,86 | 4,38% | 2.707.703,00 |
| 09.05.2025 | 2,74 | 2,78 | 2,68 | 2,74 | 0,00% | 1.142.609,00 |
| 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 |