0,950$
1,82%
Echtzeit-Aktienkurs Lufax Holding Ltd
Bid:
Ask:
Aktienkurse zur Lufax Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 4,54 | 4,73 | 4,48 | 4,64 | 5,45% | 3.417.455,00 |
| 01.05.2024 | 4,38 | 4,47 | 4,35 | 4,40 | 0,23% | 1.290.020,00 |
| 30.04.2024 | 4,52 | 4,59 | 4,34 | 4,39 | -3,09% | 2.579.217,00 |
| 29.04.2024 | 4,75 | 4,82 | 4,48 | 4,53 | -3,21% | 4.948.930,00 |
| 26.04.2024 | 4,66 | 4,94 | 4,66 | 4,68 | 2,18% | 4.757.938,00 |
| 25.04.2024 | 4,47 | 4,60 | 4,44 | 4,58 | 0,66% | 3.348.785,00 |
| 24.04.2024 | 4,41 | 4,62 | 4,40 | 4,55 | 4,36% | 4.309.776,00 |
| 23.04.2024 | 4,16 | 4,38 | 4,15 | 4,36 | -0,68% | 3.439.789,00 |
| 22.04.2024 | 4,34 | 4,48 | 4,22 | 4,39 | 1,15% | 4.106.243,00 |
| 19.04.2024 | 4,21 | 4,36 | 4,20 | 4,34 | 1,64% | 1.465.260,00 |
| 18.04.2024 | 4,18 | 4,33 | 4,18 | 4,27 | 2,64% | 1.890.617,00 |
| 17.04.2024 | 4,16 | 4,20 | 4,10 | 4,16 | 1,71% | 1.981.216,00 |
| 16.04.2024 | 4,08 | 4,14 | 3,99 | 4,09 | 0,00% | 2.391.665,00 |
| 15.04.2024 | 4,23 | 4,25 | 4,08 | 4,09 | -1,21% | 2.151.996,00 |
| 12.04.2024 | 4,24 | 4,25 | 4,14 | 4,14 | -3,72% | 2.627.003,00 |
| 11.04.2024 | 4,29 | 4,39 | 4,25 | 4,30 | 1,18% | 1.717.097,00 |
| 10.04.2024 | 4,43 | 4,46 | 4,21 | 4,25 | -4,28% | 2.948.806,00 |
| 09.04.2024 | 4,35 | 4,45 | 4,34 | 4,44 | 3,50% | 4.610.869,00 |
| 08.04.2024 | 4,31 | 4,43 | 4,27 | 4,29 | 0,23% | 2.431.862,00 |
| 05.04.2024 | 4,31 | 4,36 | 4,20 | 4,28 | -1,15% | 2.265.985,00 |
| 04.04.2024 | 4,44 | 4,54 | 4,32 | 4,33 | -1,14% | 1.769.045,00 |
| 03.04.2024 | 4,47 | 4,51 | 4,32 | 4,38 | -2,88% | 3.563.685,00 |
| 02.04.2024 | 4,38 | 4,54 | 4,32 | 4,51 | 2,73% | 3.821.397,00 |
| 01.04.2024 | 4,28 | 4,50 | 4,27 | 4,39 | 4,03% | 3.430.221,00 |
| 28.03.2024 | 4,31 | 4,39 | 4,21 | 4,22 | -1,63% | 6.410.007,00 |
| 27.03.2024 | 4,28 | 4,36 | 4,22 | 4,29 | -0,69% | 5.035.486,00 |
| 26.03.2024 | 4,34 | 4,42 | 4,28 | 4,32 | -0,69% | 4.561.877,00 |
| 25.03.2024 | 4,48 | 4,50 | 4,35 | 4,35 | -2,90% | 7.468.031,00 |
| 22.03.2024 | 4,72 | 4,74 | 4,45 | 4,48 | -8,76% | 13.751.311,00 |
| 21.03.2024 | 4,87 | 4,92 | 4,50 | 4,91 | 45,70% | 54.715.023,00 |
| 20.03.2024 | 3,33 | 3,54 | 3,27 | 3,37 | 9,06% | 8.063.172,00 |
| 19.03.2024 | 2,97 | 3,10 | 2,93 | 3,09 | 2,66% | 4.686.315,00 |
| 18.03.2024 | 2,95 | 3,04 | 2,88 | 3,01 | 3,44% | 4.533.372,00 |
| 15.03.2024 | 2,86 | 2,92 | 2,83 | 2,91 | 2,83% | 3.533.907,00 |
| 14.03.2024 | 2,94 | 2,94 | 2,80 | 2,83 | -4,39% | 2.399.352,00 |
| 13.03.2024 | 2,92 | 3,09 | 2,92 | 2,96 | 1,72% | 4.984.250,00 |
| 12.03.2024 | 2,77 | 2,93 | 2,73 | 2,91 | 8,18% | 3.681.213,00 |
| 11.03.2024 | 2,70 | 2,84 | 2,68 | 2,69 | 1,51% | 4.230.600,00 |
| 08.03.2024 | 2,59 | 2,70 | 2,58 | 2,65 | 2,71% | 3.572.516,00 |
| 07.03.2024 | 2,57 | 2,63 | 2,53 | 2,58 | -0,39% | 4.363.452,00 |
| 06.03.2024 | 2,65 | 2,69 | 2,52 | 2,59 | 1,17% | 6.741.899,00 |
| 05.03.2024 | 2,87 | 2,88 | 2,50 | 2,56 | -12,33% | 9.892.188,00 |
| 04.03.2024 | 3,20 | 3,24 | 2,86 | 2,92 | -9,32% | 5.587.482,00 |
| 01.03.2024 | 3,17 | 3,39 | 3,14 | 3,22 | 3,21% | 8.300.946,00 |
| 29.02.2024 | 3,07 | 3,21 | 3,02 | 3,12 | 3,31% | 28.516.794,00 |
| 28.02.2024 | 2,99 | 3,09 | 2,96 | 3,02 | -0,98% | 4.919.124,00 |
| 27.02.2024 | 2,91 | 3,10 | 2,90 | 3,05 | 6,64% | 5.558.483,00 |
| 26.02.2024 | 2,80 | 2,89 | 2,78 | 2,86 | 2,88% | 5.642.219,00 |
| 23.02.2024 | 2,64 | 2,80 | 2,64 | 2,78 | 4,91% | 4.874.282,00 |
| 22.02.2024 | 2,65 | 2,66 | 2,59 | 2,65 | 1,92% | 3.153.949,00 |
| 21.02.2024 | 2,66 | 2,73 | 2,59 | 2,60 | 1,56% | 3.030.977,00 |
| 20.02.2024 | 2,57 | 2,57 | 2,49 | 2,56 | -0,39% | 2.446.203,00 |
| 16.02.2024 | 2,53 | 2,66 | 2,51 | 2,57 | 5,33% | 3.965.186,00 |
| 15.02.2024 | 2,42 | 2,50 | 2,42 | 2,44 | 0,83% | 1.920.258,00 |
| 14.02.2024 | 2,42 | 2,46 | 2,37 | 2,42 | 2,54% | 2.324.586,00 |
| 13.02.2024 | 2,41 | 2,48 | 2,34 | 2,36 | -3,67% | 3.642.117,00 |
| 12.02.2024 | 2,29 | 2,49 | 2,29 | 2,45 | 7,46% | 3.092.491,00 |
| 09.02.2024 | 2,31 | 2,32 | 2,25 | 2,28 | -1,30% | 2.950.698,00 |
| 08.02.2024 | 2,40 | 2,40 | 2,31 | 2,31 | -4,94% | 3.299.810,00 |
| 07.02.2024 | 2,50 | 2,55 | 2,39 | 2,43 | -4,71% | 3.246.768,00 |
| 06.02.2024 | 2,46 | 2,63 | 2,41 | 2,55 | 9,44% | 5.177.470,00 |
| 05.02.2024 | 2,36 | 2,40 | 2,31 | 2,33 | -2,51% | 2.352.344,00 |
| 02.02.2024 | 2,31 | 2,40 | 2,27 | 2,39 | 0,00% | 2.563.660,00 |
| 01.02.2024 | 2,40 | 2,41 | 2,30 | 2,39 | 0,84% | 2.497.197,00 |
| 31.01.2024 | 2,28 | 2,53 | 2,27 | 2,37 | 1,72% | 4.323.603,00 |
| 30.01.2024 | 2,35 | 2,39 | 2,31 | 2,33 | -3,32% | 2.489.597,00 |
| 29.01.2024 | 2,45 | 2,45 | 2,33 | 2,41 | -1,23% | 3.998.186,00 |
| 26.01.2024 | 2,44 | 2,51 | 2,41 | 2,44 | -3,17% | 2.816.576,00 |
| 25.01.2024 | 2,50 | 2,58 | 2,47 | 2,52 | 2,44% | 4.820.119,00 |
| 24.01.2024 | 2,46 | 2,53 | 2,43 | 2,46 | 3,36% | 5.897.322,00 |
| 23.01.2024 | 2,34 | 2,41 | 2,30 | 2,38 | 9,68% | 4.923.950,00 |
| 22.01.2024 | 2,14 | 2,22 | 2,14 | 2,17 | -3,13% | 3.261.051,00 |
| 19.01.2024 | 2,21 | 2,28 | 2,12 | 2,24 | 1,36% | 4.004.266,00 |
| 18.01.2024 | 2,20 | 2,24 | 2,11 | 2,21 | 2,79% | 4.605.903,00 |
| 17.01.2024 | 2,18 | 2,23 | 2,14 | 2,15 | -5,29% | 4.753.362,00 |
| 16.01.2024 | 2,48 | 2,50 | 2,25 | 2,27 | -10,63% | 7.432.512,00 |
| 12.01.2024 | 2,54 | 2,68 | 2,54 | 2,54 | -0,78% | 2.467.499,00 |
| 11.01.2024 | 2,60 | 2,61 | 2,48 | 2,56 | -0,78% | 2.655.246,00 |
| 10.01.2024 | 2,61 | 2,63 | 2,54 | 2,58 | -1,53% | 3.003.655,00 |
| 09.01.2024 | 2,70 | 2,70 | 2,61 | 2,62 | -2,96% | 2.857.465,00 |
| 08.01.2024 | 2,80 | 2,80 | 2,68 | 2,70 | -5,59% | 3.791.733,00 |
| 05.01.2024 | 2,80 | 2,88 | 2,74 | 2,86 | 0,70% | 3.164.134,00 |
| 04.01.2024 | 2,87 | 2,89 | 2,79 | 2,84 | 0,35% | 2.434.948,00 |
| 03.01.2024 | 2,88 | 2,95 | 2,83 | 2,83 | -3,08% | 3.282.929,00 |
| 02.01.2024 | 2,97 | 3,00 | 2,83 | 2,92 | -4,89% | 5.211.732,00 |
| 29.12.2023 | 3,04 | 3,11 | 2,97 | 3,07 | 1,99% | 3.227.119,00 |
| 28.12.2023 | 2,83 | 3,12 | 2,83 | 3,01 | 7,89% | 6.419.386,00 |
| 27.12.2023 | 2,81 | 2,86 | 2,77 | 2,79 | -0,36% | 3.353.963,00 |
| 26.12.2023 | 2,84 | 2,91 | 2,79 | 2,80 | 0,00% | 2.992.377,00 |
| 22.12.2023 | 2,85 | 2,95 | 2,78 | 2,80 | -2,78% | 3.384.038,00 |
| 21.12.2023 | 2,85 | 2,91 | 2,77 | 2,88 | 3,23% | 7.239.105,00 |
| 20.12.2023 | 3,01 | 3,01 | 2,79 | 2,79 | -7,00% | 7.423.403,00 |
| 19.12.2023 | 3,16 | 3,17 | 3,00 | 3,00 | -5,06% | 6.707.227,00 |
| 18.12.2023 | 3,47 | 3,50 | 3,13 | 3,16 | -10,99% | 7.287.802,00 |
| 15.12.2023 | 3,70 | 3,76 | 3,52 | 3,55 | 272,51% | 5.505.904,00 |
| 14.12.2023 | 0,91 | 0,98 | 0,91 | 0,95 | 2,11% | 49.008.794,00 |
| 13.12.2023 | 0,85 | 0,94 | 0,84 | 0,93 | 8,49% | 40.996.639,00 |
| 12.12.2023 | 0,88 | 0,88 | 0,83 | 0,86 | -3,09% | 41.139.641,00 |
| 11.12.2023 | 0,86 | 0,89 | 0,82 | 0,89 | 2,39% | 58.854.200,00 |
| 08.12.2023 | 0,84 | 0,91 | 0,84 | 0,87 | 0,36% | 31.523.145,00 |