0,950$
1,82%
Echtzeit-Aktienkurs Lufax Holding Ltd
Bid:
Ask:
Aktienkurse zur Lufax Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 2,66 | 2,72 | 2,62 | 2,63 | -1,13% | 3.558.628,00 |
| 10.12.2024 | 2,80 | 2,86 | 2,66 | 2,66 | -8,90% | 3.063.723,00 |
| 09.12.2024 | 2,82 | 3,06 | 2,81 | 2,92 | 14,06% | 7.431.891,00 |
| 06.12.2024 | 2,56 | 2,69 | 2,56 | 2,56 | 2,81% | 1.544.366,00 |
| 05.12.2024 | 2,49 | 2,54 | 2,47 | 2,49 | 0,00% | 2.683.026,00 |
| 04.12.2024 | 2,44 | 2,56 | 2,44 | 2,49 | 1,63% | 2.242.488,00 |
| 03.12.2024 | 2,41 | 2,55 | 2,41 | 2,45 | 2,51% | 2.668.822,00 |
| 02.12.2024 | 2,48 | 2,50 | 2,31 | 2,39 | -2,45% | 4.568.755,00 |
| 29.11.2024 | 2,50 | 2,67 | 2,45 | 2,45 | -2,39% | 4.607.244,00 |
| 27.11.2024 | 2,36 | 2,57 | 2,36 | 2,51 | 9,13% | 2.244.388,00 |
| 26.11.2024 | 2,34 | 2,36 | 2,25 | 2,30 | -1,29% | 2.308.527,00 |
| 25.11.2024 | 2,36 | 2,42 | 2,31 | 2,33 | -0,85% | 2.888.480,00 |
| 22.11.2024 | 2,25 | 2,35 | 2,25 | 2,35 | -2,49% | 1.091.131,00 |
| 20.11.2024 | 2,39 | 2,45 | 2,37 | 2,41 | 0,42% | 1.104.812,00 |
| 19.11.2024 | 2,26 | 2,44 | 2,26 | 2,40 | 5,26% | 1.412.307,00 |
| 18.11.2024 | 2,35 | 2,35 | 2,22 | 2,28 | -1,30% | 4.266.168,00 |
| 15.11.2024 | 2,31 | 2,41 | 2,30 | 2,31 | -0,86% | 1.938.947,00 |
| 14.11.2024 | 2,41 | 2,42 | 2,28 | 2,33 | -3,32% | 3.635.323,00 |
| 13.11.2024 | 2,46 | 2,49 | 2,40 | 2,41 | -1,23% | 2.231.941,00 |
| 12.11.2024 | 2,47 | 2,53 | 2,42 | 2,44 | -3,56% | 3.288.210,00 |
| 11.11.2024 | 2,59 | 2,59 | 2,50 | 2,53 | -2,32% | 2.395.821,00 |
| 08.11.2024 | 2,70 | 2,70 | 2,55 | 2,59 | -7,83% | 3.170.144,00 |
| 07.11.2024 | 2,87 | 2,89 | 2,70 | 2,81 | 5,64% | 4.266.978,00 |
| 06.11.2024 | 2,56 | 2,66 | 2,54 | 2,66 | 1,14% | 1.685.499,00 |
| 05.11.2024 | 2,64 | 2,68 | 2,58 | 2,63 | 2,73% | 2.235.748,00 |
| 04.11.2024 | 2,65 | 2,66 | 2,52 | 2,56 | -1,92% | 2.420.238,00 |
| 01.11.2024 | 2,69 | 2,74 | 2,58 | 2,61 | -2,61% | 1.433.952,00 |
| 31.10.2024 | 2,61 | 2,68 | 2,58 | 2,68 | 3,08% | 2.268.602,00 |
| 30.10.2024 | 2,59 | 2,66 | 2,57 | 2,60 | -1,89% | 1.797.793,00 |
| 29.10.2024 | 2,76 | 2,77 | 2,63 | 2,65 | -3,28% | 1.391.439,00 |
| 28.10.2024 | 2,77 | 2,84 | 2,70 | 2,74 | -1,08% | 2.286.953,00 |
| 25.10.2024 | 2,87 | 2,94 | 2,73 | 2,77 | -1,77% | 2.933.779,00 |
| 24.10.2024 | 2,88 | 2,93 | 2,81 | 2,82 | -2,42% | 1.253.094,00 |
| 23.10.2024 | 3,07 | 3,07 | 2,88 | 2,89 | -5,25% | 1.303.989,00 |
| 22.10.2024 | 3,00 | 3,23 | 2,97 | 3,05 | 0,66% | 2.141.456,00 |
| 21.10.2024 | 2,76 | 3,03 | 2,67 | 3,03 | -4,11% | 4.731.539,00 |
| 18.10.2024 | 3,19 | 3,23 | 3,13 | 3,16 | 4,98% | 3.010.280,00 |
| 17.10.2024 | 3,11 | 3,12 | 2,99 | 3,01 | -6,52% | 3.946.108,00 |
| 16.10.2024 | 3,21 | 3,27 | 3,18 | 3,22 | 1,26% | 1.611.457,00 |
| 15.10.2024 | 3,27 | 3,30 | 3,17 | 3,18 | -7,83% | 3.765.938,00 |
| 14.10.2024 | 3,28 | 3,54 | 3,26 | 3,45 | 2,37% | 3.925.437,00 |
| 11.10.2024 | 3,33 | 3,42 | 3,25 | 3,37 | -0,88% | 1.848.127,00 |
| 10.10.2024 | 3,41 | 3,45 | 3,35 | 3,40 | 0,29% | 3.007.412,00 |
| 09.10.2024 | 3,25 | 3,45 | 3,19 | 3,39 | -0,29% | 3.391.595,00 |
| 08.10.2024 | 3,40 | 3,43 | 3,19 | 3,40 | -14,36% | 4.946.648,00 |
| 07.10.2024 | 4,13 | 4,13 | 3,83 | 3,97 | -1,49% | 4.470.749,00 |
| 04.10.2024 | 4,15 | 4,15 | 3,97 | 4,03 | 2,03% | 4.126.062,00 |
| 03.10.2024 | 3,90 | 4,10 | 3,88 | 3,95 | -4,82% | 6.296.533,00 |
| 02.10.2024 | 4,02 | 4,15 | 3,90 | 4,15 | 13,08% | 10.863.105,00 |
| 01.10.2024 | 3,53 | 3,69 | 3,42 | 3,67 | 5,16% | 5.468.523,00 |
| 30.09.2024 | 3,75 | 3,75 | 3,42 | 3,49 | 3,25% | 9.214.524,00 |
| 27.09.2024 | 2,83 | 3,47 | 2,81 | 3,38 | 19,01% | 9.748.099,00 |
| 26.09.2024 | 2,68 | 2,85 | 2,67 | 2,84 | 16,87% | 8.319.422,00 |
| 25.09.2024 | 2,46 | 2,51 | 2,43 | 2,43 | -3,57% | 2.215.543,00 |
| 24.09.2024 | 2,43 | 2,55 | 2,43 | 2,52 | 9,57% | 6.907.998,00 |
| 23.09.2024 | 2,28 | 2,32 | 2,28 | 2,30 | 1,32% | 1.027.407,00 |
| 20.09.2024 | 2,28 | 2,29 | 2,23 | 2,27 | -0,87% | 2.696.328,00 |
| 19.09.2024 | 2,25 | 2,32 | 2,24 | 2,29 | 3,62% | 1.836.582,00 |
| 18.09.2024 | 2,25 | 2,26 | 2,21 | 2,21 | -0,90% | 840.013,00 |
| 17.09.2024 | 2,20 | 2,25 | 2,20 | 2,23 | 1,36% | 1.044.111,00 |
| 16.09.2024 | 2,24 | 2,25 | 2,19 | 2,20 | -1,35% | 1.514.602,00 |
| 13.09.2024 | 2,16 | 2,23 | 2,15 | 2,23 | 2,76% | 2.254.653,00 |
| 12.09.2024 | 2,20 | 2,21 | 2,13 | 2,17 | -0,91% | 2.878.226,00 |
| 11.09.2024 | 2,21 | 2,22 | 2,18 | 2,19 | 0,00% | 1.589.647,00 |
| 10.09.2024 | 2,22 | 2,24 | 2,19 | 2,19 | -0,90% | 4.116.481,00 |
| 09.09.2024 | 2,25 | 2,28 | 2,21 | 2,21 | -2,21% | 3.380.326,00 |
| 06.09.2024 | 2,25 | 2,27 | 2,23 | 2,26 | 1,35% | 1.412.622,00 |
| 05.09.2024 | 2,27 | 2,29 | 2,23 | 2,23 | -0,89% | 2.445.780,00 |
| 04.09.2024 | 2,28 | 2,30 | 2,25 | 2,25 | -1,32% | 3.094.227,00 |
| 03.09.2024 | 2,24 | 2,38 | 2,23 | 2,28 | 0,44% | 4.663.865,00 |
| 30.08.2024 | 2,28 | 2,28 | 2,25 | 2,27 | 1,79% | 1.788.686,00 |
| 29.08.2024 | 2,26 | 2,30 | 2,23 | 2,23 | -0,45% | 2.141.314,00 |
| 28.08.2024 | 2,29 | 2,33 | 2,24 | 2,24 | -1,75% | 4.320.617,00 |
| 27.08.2024 | 2,37 | 2,37 | 2,28 | 2,28 | -3,80% | 1.236.301,00 |
| 26.08.2024 | 2,29 | 2,44 | 2,28 | 2,37 | 3,95% | 3.796.358,00 |
| 23.08.2024 | 2,38 | 2,42 | 2,27 | 2,28 | -2,56% | 2.391.964,00 |
| 22.08.2024 | 2,30 | 2,49 | 2,26 | 2,34 | -14,29% | 7.498.665,00 |
| 21.08.2024 | 2,70 | 2,75 | 2,67 | 2,73 | 2,63% | 1.081.874,00 |
| 20.08.2024 | 2,78 | 2,78 | 2,65 | 2,66 | -5,00% | 1.511.334,00 |
| 19.08.2024 | 2,85 | 2,85 | 2,73 | 2,80 | -1,06% | 2.256.125,00 |
| 16.08.2024 | 2,83 | 2,86 | 2,78 | 2,83 | -0,70% | 850.868,00 |
| 15.08.2024 | 2,80 | 2,86 | 2,80 | 2,85 | 3,64% | 1.414.366,00 |
| 14.08.2024 | 2,79 | 2,84 | 2,71 | 2,75 | -1,43% | 1.688.464,00 |
| 13.08.2024 | 2,71 | 2,81 | 2,69 | 2,79 | 3,72% | 1.220.536,00 |
| 12.08.2024 | 2,69 | 2,72 | 2,68 | 2,69 | -0,37% | 705.001,00 |
| 09.08.2024 | 2,79 | 2,79 | 2,70 | 2,70 | -2,53% | 877.315,00 |
| 08.08.2024 | 2,82 | 2,82 | 2,70 | 2,77 | 2,21% | 962.751,00 |
| 07.08.2024 | 2,85 | 2,89 | 2,68 | 2,71 | -3,90% | 1.490.948,00 |
| 06.08.2024 | 2,70 | 2,85 | 2,64 | 2,82 | 4,44% | 1.211.589,00 |
| 05.08.2024 | 2,53 | 2,73 | 2,51 | 2,70 | 0,00% | 1.686.595,00 |
| 02.08.2024 | 2,64 | 2,71 | 2,60 | 2,70 | 0,75% | 1.120.198,00 |
| 01.08.2024 | 2,85 | 2,85 | 2,57 | 2,68 | -5,63% | 3.778.397,00 |
| 31.07.2024 | 2,83 | 2,90 | 2,78 | 2,84 | 1,43% | 1.640.468,00 |
| 30.07.2024 | 2,86 | 2,87 | 2,80 | 2,80 | -3,45% | 1.473.777,00 |
| 29.07.2024 | 2,94 | 3,00 | 2,82 | 2,90 | -1,36% | 2.681.677,00 |