0,950$
1,82%
Echtzeit-Aktienkurs Lufax Holding Ltd
Bid:
Ask:
Aktienkurse zur Lufax Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |