0,950$
1,82%
Echtzeit-Aktienkurs Lufax Holding Ltd
Bid:
Ask:
Aktienkurse zur Lufax Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,24 | 1,27 | 1,21 | 1,25 | 1,63% | 562.303,00 |
| 03.09.2026 | 1,20 | 1,24 | 1,19 | 1,23 | 1,65% | 729.248,00 |
| 02.09.2026 | 1,22 | 1,23 | 1,19 | 1,21 | 0,00% | 987.826,00 |
| 01.09.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -3,97% | 949.575,00 |
| 31.08.2026 | 1,30 | 1,32 | 1,24 | 1,26 | -3,82% | 927.018,00 |
| 28.08.2026 | 1,29 | 1,31 | 1,27 | 1,31 | 3,15% | 813.812,00 |
| 27.08.2026 | 1,29 | 1,33 | 1,27 | 1,27 | -2,31% | 915.898,00 |
| 26.08.2026 | 1,33 | 1,35 | 1,30 | 1,30 | -2,99% | 608.484,00 |
| 25.08.2026 | 1,34 | 1,36 | 1,33 | 1,34 | -0,74% | 548.962,00 |
| 24.08.2026 | 1,39 | 1,40 | 1,35 | 1,35 | -2,88% | 750.466,00 |
| 21.08.2026 | 1,41 | 1,45 | 1,39 | 1,39 | -0,71% | 682.958,00 |
| 20.08.2026 | 1,46 | 1,47 | 1,40 | 1,40 | -3,45% | 733.893,00 |
| 19.08.2026 | 1,50 | 1,54 | 1,41 | 1,45 | -5,23% | 1.290.564,00 |
| 18.08.2026 | 1,46 | 1,59 | 1,46 | 1,53 | 5,52% | 1.271.714,00 |
| 17.08.2026 | 1,48 | 1,49 | 1,43 | 1,45 | -3,33% | 817.715,00 |
| 14.08.2026 | 1,53 | 1,53 | 1,49 | 1,50 | -0,66% | 822.910,00 |
| 13.08.2026 | 1,56 | 1,59 | 1,51 | 1,51 | -1,31% | 508.540,00 |
| 12.08.2026 | 1,55 | 1,56 | 1,51 | 1,53 | -1,29% | 1.231.023,00 |
| 11.08.2026 | 1,65 | 1,68 | 1,55 | 1,55 | -6,63% | 2.114.460,00 |
| 10.08.2026 | 1,50 | 1,74 | 1,50 | 1,66 | 10,67% | 4.044.773,00 |
| 07.08.2026 | 1,47 | 1,54 | 1,47 | 1,50 | 0,67% | 487.651,00 |
| 06.08.2026 | 1,50 | 1,51 | 1,44 | 1,49 | -0,67% | 790.025,00 |
| 05.08.2026 | 1,55 | 1,56 | 1,50 | 1,50 | -1,96% | 411.941,00 |
| 04.08.2026 | 1,53 | 1,57 | 1,51 | 1,53 | 1,32% | 603.115,00 |
| 03.08.2026 | 1,57 | 1,57 | 1,51 | 1,51 | -3,21% | 534.701,00 |
| 31.07.2026 | 1,63 | 1,64 | 1,56 | 1,56 | -1,89% | 498.487,00 |
| 30.07.2026 | 1,53 | 1,62 | 1,51 | 1,59 | 3,92% | 732.396,00 |
| 29.07.2026 | 1,55 | 1,59 | 1,51 | 1,53 | -0,65% | 563.962,00 |
| 28.07.2026 | 1,50 | 1,60 | 1,50 | 1,54 | 5,48% | 1.240.910,00 |
| 27.07.2026 | 1,39 | 1,48 | 1,39 | 1,46 | 5,80% | 668.424,00 |
| 24.07.2026 | 1,36 | 1,39 | 1,35 | 1,38 | 2,22% | 379.202,00 |
| 23.07.2026 | 1,35 | 1,38 | 1,33 | 1,35 | -1,46% | 336.329,00 |
| 22.07.2026 | 1,37 | 1,41 | 1,37 | 1,37 | -1,44% | 378.837,00 |
| 21.07.2026 | 1,36 | 1,43 | 1,36 | 1,39 | 2,21% | 440.060,00 |
| 20.07.2026 | 1,39 | 1,41 | 1,35 | 1,36 | -2,16% | 568.338,00 |
| 17.07.2026 | 1,34 | 1,42 | 1,34 | 1,39 | 2,96% | 523.062,00 |
| 16.07.2026 | 1,35 | 1,36 | 1,32 | 1,35 | 2,27% | 420.630,00 |
| 15.07.2026 | 1,28 | 1,37 | 1,28 | 1,32 | 2,33% | 415.916,00 |
| 14.07.2026 | 1,23 | 1,32 | 1,23 | 1,29 | 3,20% | 705.524,00 |
| 13.07.2026 | 1,32 | 1,33 | 1,23 | 1,25 | -6,72% | 1.034.493,00 |
| 10.07.2026 | 1,36 | 1,40 | 1,34 | 1,34 | -1,47% | 294.106,00 |
| 09.07.2026 | 1,39 | 1,40 | 1,36 | 1,36 | -2,16% | 301.025,00 |
| 08.07.2026 | 1,37 | 1,41 | 1,37 | 1,39 | 2,21% | 363.975,00 |
| 07.07.2026 | 1,40 | 1,42 | 1,36 | 1,36 | -4,23% | 329.658,00 |
| 06.07.2026 | 1,44 | 1,44 | 1,39 | 1,42 | 1,43% | 424.711,00 |
| 02.07.2026 | 1,41 | 1,45 | 1,40 | 1,40 | -2,10% | 464.443,00 |
| 01.07.2026 | 1,32 | 1,44 | 1,32 | 1,43 | 8,33% | 1.000.167,00 |
| 30.06.2026 | 1,34 | 1,37 | 1,31 | 1,32 | -1,49% | 603.976,00 |
| 29.06.2026 | 1,29 | 1,38 | 1,27 | 1,34 | 5,51% | 836.976,00 |
| 26.06.2026 | 1,23 | 1,28 | 1,23 | 1,27 | 3,25% | 473.560,00 |
| 25.06.2026 | 1,27 | 1,27 | 1,23 | 1,23 | -3,91% | 782.001,00 |
| 24.06.2026 | 1,27 | 1,33 | 1,26 | 1,28 | 0,79% | 1.448.360,00 |
| 23.06.2026 | 1,25 | 1,29 | 1,20 | 1,27 | 1,60% | 2.474.296,00 |
| 22.06.2026 | 1,28 | 1,33 | 1,24 | 1,25 | 0,00% | 1.381.877,00 |
| 18.06.2026 | 1,36 | 1,37 | 1,24 | 1,25 | -7,41% | 7.663.189,00 |
| 17.06.2026 | 1,37 | 1,39 | 1,34 | 1,35 | -0,74% | 1.000.782,00 |
| 16.06.2026 | 1,36 | 1,39 | 1,32 | 1,36 | 0,00% | 1.582.801,00 |
| 15.06.2026 | 1,33 | 1,36 | 1,32 | 1,36 | 2,26% | 956.133,00 |
| 12.06.2026 | 1,35 | 1,40 | 1,33 | 1,33 | -0,75% | 1.025.566,00 |
| 11.06.2026 | 1,31 | 1,39 | 1,30 | 1,34 | 0,00% | 1.498.086,00 |
| 10.06.2026 | 1,36 | 1,36 | 1,31 | 1,34 | 0,00% | 1.150.544,00 |
| 09.06.2026 | 1,37 | 1,40 | 1,29 | 1,34 | -2,90% | 1.701.631,00 |
| 08.06.2026 | 1,42 | 1,44 | 1,37 | 1,38 | -4,83% | 1.322.664,00 |
| 05.06.2026 | 1,55 | 1,55 | 1,44 | 1,45 | -6,45% | 1.626.267,00 |
| 04.06.2026 | 1,51 | 1,56 | 1,50 | 1,55 | -0,64% | 2.062.292,00 |
| 03.06.2026 | 1,62 | 1,63 | 1,54 | 1,56 | -3,70% | 1.588.500,00 |
| 02.06.2026 | 1,70 | 1,70 | 1,60 | 1,62 | -2,41% | 1.222.891,00 |
| 01.06.2026 | 1,62 | 1,67 | 1,62 | 1,66 | 0,61% | 1.007.598,00 |
| 29.05.2026 | 1,62 | 1,67 | 1,62 | 1,65 | 0,00% | 2.402.332,00 |
| 28.05.2026 | 1,66 | 1,66 | 1,62 | 1,65 | -1,79% | 1.275.408,00 |
| 27.05.2026 | 1,62 | 1,74 | 1,61 | 1,68 | 5,00% | 1.681.756,00 |
| 26.05.2026 | 1,67 | 1,69 | 1,59 | 1,60 | -2,44% | 1.491.097,00 |
| 22.05.2026 | 1,63 | 1,66 | 1,57 | 1,64 | -2,38% | 2.150.897,00 |
| 21.05.2026 | 1,77 | 1,78 | 1,68 | 1,68 | -6,15% | 1.903.881,00 |
| 20.05.2026 | 1,79 | 1,83 | 1,76 | 1,79 | 0,56% | 590.265,00 |
| 19.05.2026 | 1,82 | 1,84 | 1,78 | 1,78 | -2,20% | 855.229,00 |
| 18.05.2026 | 1,87 | 1,88 | 1,82 | 1,82 | -2,67% | 460.739,00 |
| 15.05.2026 | 1,88 | 1,92 | 1,86 | 1,87 | -2,09% | 422.956,00 |
| 14.05.2026 | 1,92 | 1,95 | 1,88 | 1,91 | -2,55% | 796.857,00 |
| 13.05.2026 | 1,96 | 1,98 | 1,92 | 1,96 | 1,03% | 713.867,00 |
| 12.05.2026 | 1,99 | 1,99 | 1,93 | 1,94 | -1,52% | 455.805,00 |
| 11.05.2026 | 1,94 | 1,99 | 1,92 | 1,97 | 1,03% | 798.384,00 |
| 08.05.2026 | 1,95 | 1,97 | 1,93 | 1,95 | 0,00% | 726.079,00 |
| 07.05.2026 | 2,02 | 2,03 | 1,94 | 1,95 | -3,47% | 967.453,00 |
| 06.05.2026 | 2,03 | 2,05 | 1,97 | 2,02 | 1,51% | 2.381.635,00 |
| 05.05.2026 | 1,99 | 2,02 | 1,97 | 1,99 | 1,02% | 1.227.364,00 |
| 04.05.2026 | 1,96 | 1,97 | 1,92 | 1,97 | 1,03% | 920.953,00 |
| 01.05.2026 | 1,89 | 1,96 | 1,89 | 1,95 | 2,09% | 943.523,00 |
| 30.04.2026 | 1,87 | 1,94 | 1,84 | 1,91 | 2,69% | 944.502,00 |
| 29.04.2026 | 1,91 | 1,91 | 1,85 | 1,86 | -2,11% | 871.607,00 |
| 28.04.2026 | 1,87 | 1,90 | 1,85 | 1,90 | 0,00% | 1.113.340,00 |
| 27.04.2026 | 1,92 | 1,95 | 1,89 | 1,90 | -1,04% | 704.961,00 |
| 24.04.2026 | 1,86 | 1,95 | 1,86 | 1,92 | 3,23% | 705.775,00 |
| 23.04.2026 | 1,87 | 1,88 | 1,84 | 1,86 | -1,59% | 932.950,00 |
| 22.04.2026 | 1,91 | 1,93 | 1,88 | 1,89 | 1,07% | 753.687,00 |
| 21.04.2026 | 1,94 | 1,94 | 1,87 | 1,87 | -1,58% | 982.721,00 |
| 20.04.2026 | 1,92 | 1,92 | 1,87 | 1,90 | 0,53% | 1.390.341,00 |
| 17.04.2026 | 2,10 | 2,13 | 1,89 | 1,89 | -6,90% | 11.511.294,00 |
| 16.04.2026 | 1,97 | 2,13 | 1,97 | 2,03 | 4,64% | 1.682.648,00 |
| 15.04.2026 | 1,93 | 1,98 | 1,93 | 1,94 | 0,00% | 459.935,00 |