0,950$
1,82%
Echtzeit-Aktienkurs Lufax Holding Ltd
Bid:
Ask:
Aktienkurse zur Lufax Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 4,47 | 4,57 | 4,25 | 4,36 | -0,91% | 5.227.543,00 |
| 01.10.2025 | 4,03 | 4,42 | 4,01 | 4,40 | 8,37% | 5.776.681,00 |
| 30.09.2025 | 4,09 | 4,10 | 3,96 | 4,06 | 0,00% | 4.344.460,00 |
| 29.09.2025 | 3,73 | 4,09 | 3,71 | 4,06 | 13,09% | 7.454.117,00 |
| 26.09.2025 | 3,37 | 3,60 | 3,37 | 3,59 | 4,97% | 2.851.804,00 |
| 25.09.2025 | 3,36 | 3,44 | 3,30 | 3,42 | 0,59% | 2.385.239,00 |
| 24.09.2025 | 3,42 | 3,46 | 3,36 | 3,40 | -0,29% | 3.058.989,00 |
| 23.09.2025 | 3,43 | 3,57 | 3,38 | 3,41 | -0,29% | 3.999.323,00 |
| 22.09.2025 | 3,37 | 3,56 | 3,36 | 3,42 | 3,01% | 4.953.504,00 |
| 19.09.2025 | 3,25 | 3,39 | 3,21 | 3,32 | 3,43% | 3.984.775,00 |
| 18.09.2025 | 3,16 | 3,22 | 3,12 | 3,21 | 2,23% | 2.052.554,00 |
| 17.09.2025 | 3,00 | 3,21 | 3,00 | 3,14 | 5,72% | 2.376.659,00 |
| 16.09.2025 | 3,04 | 3,10 | 2,94 | 2,97 | -1,98% | 1.328.862,00 |
| 15.09.2025 | 3,01 | 3,08 | 2,97 | 3,03 | 0,66% | 1.306.810,00 |
| 12.09.2025 | 3,02 | 3,03 | 2,92 | 3,01 | -0,33% | 1.714.757,00 |
| 11.09.2025 | 2,94 | 3,03 | 2,94 | 3,02 | 3,07% | 1.393.739,00 |
| 10.09.2025 | 3,02 | 3,02 | 2,93 | 2,93 | -2,98% | 1.267.721,00 |
| 09.09.2025 | 2,94 | 3,03 | 2,94 | 3,02 | 3,42% | 2.010.247,00 |
| 08.09.2025 | 3,03 | 3,04 | 2,88 | 2,92 | -2,99% | 2.026.469,00 |
| 05.09.2025 | 3,02 | 3,04 | 2,96 | 3,01 | 1,69% | 1.510.959,00 |
| 04.09.2025 | 3,07 | 3,07 | 2,93 | 2,96 | -3,58% | 1.443.996,00 |
| 03.09.2025 | 3,11 | 3,27 | 3,06 | 3,07 | -0,32% | 2.680.387,00 |
| 02.09.2025 | 2,94 | 3,16 | 2,93 | 3,08 | 4,76% | 2.697.786,00 |
| 29.08.2025 | 2,96 | 3,00 | 2,89 | 2,94 | -0,68% | 1.202.794,00 |
| 28.08.2025 | 3,00 | 3,02 | 2,93 | 2,96 | -1,99% | 905.408,00 |
| 27.08.2025 | 2,98 | 3,03 | 2,93 | 3,02 | -0,33% | 1.653.181,00 |
| 26.08.2025 | 3,06 | 3,11 | 3,01 | 3,03 | -2,57% | 2.158.555,00 |
| 25.08.2025 | 3,10 | 3,22 | 3,09 | 3,11 | 1,30% | 2.562.884,00 |
| 22.08.2025 | 2,92 | 3,12 | 2,92 | 3,07 | 5,86% | 3.317.845,00 |
| 21.08.2025 | 2,73 | 2,91 | 2,72 | 2,90 | 5,45% | 1.926.750,00 |
| 20.08.2025 | 2,77 | 2,78 | 2,73 | 2,75 | -0,36% | 1.724.446,00 |
| 19.08.2025 | 2,87 | 2,87 | 2,74 | 2,76 | -3,16% | 1.678.318,00 |
| 18.08.2025 | 2,90 | 2,91 | 2,84 | 2,85 | -1,38% | 1.679.387,00 |
| 15.08.2025 | 2,87 | 2,92 | 2,83 | 2,89 | 1,40% | 1.037.580,00 |
| 14.08.2025 | 2,87 | 2,87 | 2,82 | 2,85 | -1,38% | 672.309,00 |
| 13.08.2025 | 2,86 | 2,92 | 2,85 | 2,89 | 2,48% | 1.159.941,00 |
| 12.08.2025 | 2,80 | 2,84 | 2,80 | 2,82 | 1,08% | 791.841,00 |
| 11.08.2025 | 2,84 | 2,84 | 2,76 | 2,79 | -1,41% | 1.301.931,00 |
| 08.08.2025 | 2,81 | 2,87 | 2,78 | 2,83 | 0,35% | 1.267.942,00 |
| 07.08.2025 | 2,85 | 2,86 | 2,78 | 2,82 | -0,35% | 1.964.436,00 |
| 06.08.2025 | 2,85 | 2,87 | 2,82 | 2,83 | 0,00% | 1.251.554,00 |
| 05.08.2025 | 2,88 | 2,92 | 2,82 | 2,83 | -1,74% | 1.581.086,00 |
| 04.08.2025 | 2,89 | 2,92 | 2,85 | 2,88 | 1,77% | 1.669.539,00 |
| 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% | 1.912.603,00 |
| 30.07.2025 | 2,84 | 2,87 | 2,81 | 2,82 | -1,40% | 1.452.733,00 |
| 29.07.2025 | 2,88 | 2,89 | 2,81 | 2,86 | -0,69% | 2.036.030,00 |
| 28.07.2025 | 2,96 | 2,99 | 2,86 | 2,88 | -2,04% | 3.032.918,00 |
| 25.07.2025 | 3,30 | 3,30 | 2,91 | 2,94 | -12,24% | 6.888.525,00 |
| 24.07.2025 | 3,19 | 3,41 | 3,17 | 3,35 | 5,68% | 8.246.862,00 |
| 23.07.2025 | 2,97 | 3,18 | 2,93 | 3,17 | 7,46% | 6.601.368,00 |
| 22.07.2025 | 2,93 | 2,98 | 2,88 | 2,95 | 1,37% | 3.001.210,00 |
| 21.07.2025 | 2,79 | 2,92 | 2,77 | 2,91 | 5,05% | 3.064.199,00 |
| 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% | 1.168.107,00 |
| 15.07.2025 | 2,78 | 2,84 | 2,73 | 2,74 | -0,36% | 1.825.017,00 |
| 14.07.2025 | 2,70 | 2,75 | 2,68 | 2,75 | 1,85% | 1.676.863,00 |
| 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% | 1.187.778,00 |
| 09.07.2025 | 2,77 | 2,78 | 2,66 | 2,66 | -2,92% | 1.701.171,00 |
| 08.07.2025 | 2,78 | 2,84 | 2,73 | 2,74 | 0,00% | 3.261.143,00 |
| 07.07.2025 | 2,80 | 2,80 | 2,72 | 2,74 | -1,79% | 3.374.306,00 |
| 03.07.2025 | 2,78 | 2,80 | 2,75 | 2,79 | 1,09% | 721.298,00 |
| 02.07.2025 | 2,73 | 2,80 | 2,72 | 2,76 | 1,10% | 1.673.086,00 |
| 01.07.2025 | 2,76 | 2,81 | 2,72 | 2,73 | -2,15% | 2.240.355,00 |
| 30.06.2025 | 2,74 | 2,81 | 2,71 | 2,79 | 1,82% | 2.059.636,00 |
| 27.06.2025 | 2,78 | 2,80 | 2,71 | 2,74 | -1,79% | 2.077.727,00 |
| 26.06.2025 | 2,79 | 2,82 | 2,78 | 2,79 | -0,36% | 1.504.679,00 |
| 25.06.2025 | 2,84 | 2,84 | 2,79 | 2,80 | -0,71% | 1.458.315,00 |
| 24.06.2025 | 2,84 | 2,88 | 2,80 | 2,82 | 1,08% | 2.684.124,00 |
| 23.06.2025 | 2,80 | 2,85 | 2,78 | 2,79 | 0,00% | 1.557.799,00 |
| 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 | 2,87 | 2,91 | 2,83 | 2,90 | 1,05% | 1.156.589,00 |
| 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 | 2,91 | 2,98 | 2,91 | 2,92 | -0,68% | 3.035.254,00 |
| 11.06.2025 | 2,91 | 2,97 | 2,90 | 2,94 | 1,38% | 1.729.345,00 |
| 10.06.2025 | 2,89 | 2,93 | 2,87 | 2,90 | 0,69% | 2.126.588,00 |
| 09.06.2025 | 2,92 | 2,97 | 2,88 | 2,88 | -0,69% | 5.466.469,00 |
| 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% | 2.004.591,00 |
| 04.06.2025 | 2,90 | 2,97 | 2,89 | 2,96 | 2,78% | 1.617.698,00 |
| 03.06.2025 | 2,94 | 2,97 | 2,83 | 2,88 | -0,35% | 1.851.467,00 |
| 02.06.2025 | 2,97 | 3,01 | 2,88 | 2,89 | -1,37% | 2.901.331,00 |
| 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% | 3.932.073,00 |
| 28.05.2025 | 3,13 | 3,13 | 3,00 | 3,04 | -3,49% | 2.880.135,00 |
| 27.05.2025 | 2,93 | 3,15 | 2,91 | 3,15 | 7,51% | 7.834.910,00 |
| 23.05.2025 | 2,90 | 2,93 | 2,83 | 2,93 | 1,03% | 3.889.636,00 |
| 22.05.2025 | 2,94 | 3,02 | 2,90 | 2,90 | -1,36% | 3.807.739,00 |
| 21.05.2025 | 3,06 | 3,08 | 2,90 | 2,94 | -3,61% | 3.998.762,00 |
| 20.05.2025 | 3,12 | 3,17 | 3,03 | 3,05 | -1,61% | 2.367.759,00 |
| 19.05.2025 | 2,95 | 3,15 | 2,95 | 3,10 | 2,65% | 4.389.950,00 |
| 16.05.2025 | 2,91 | 3,05 | 2,91 | 3,02 | 3,42% | 4.317.138,00 |
| 15.05.2025 | 2,91 | 2,95 | 2,86 | 2,92 | -1,68% | 3.185.093,00 |
| 14.05.2025 | 2,93 | 3,04 | 2,92 | 2,97 | 2,77% | 4.567.380,00 |
| 13.05.2025 | 2,80 | 2,92 | 2,80 | 2,89 | 1,05% | 1.739.369,00 |
| 12.05.2025 | 2,88 | 2,92 | 2,84 | 2,86 | 4,38% | 2.694.234,00 |