0,950$
1,82%
Echtzeit-Aktienkurs Lufax Holding Ltd
Bid:
Ask:
Aktienkurse zur Lufax Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 1,93 | 1,99 | 1,91 | 1,94 | 2,11% | 556.688,00 |
| 13.04.2026 | 1,87 | 1,91 | 1,85 | 1,90 | 1,06% | 362.564,00 |
| 10.04.2026 | 1,91 | 1,91 | 1,88 | 1,88 | 0,00% | 384.715,00 |
| 09.04.2026 | 1,88 | 1,92 | 1,87 | 1,88 | -1,57% | 713.901,00 |
| 08.04.2026 | 1,92 | 1,94 | 1,90 | 1,91 | 6,11% | 856.053,00 |
| 07.04.2026 | 1,86 | 1,87 | 1,80 | 1,80 | -3,74% | 1.003.752,00 |
| 06.04.2026 | 1,86 | 1,91 | 1,86 | 1,87 | 0,54% | 727.990,00 |
| 02.04.2026 | 1,82 | 1,93 | 1,82 | 1,86 | -1,59% | 764.614,00 |
| 01.04.2026 | 1,89 | 1,90 | 1,86 | 1,89 | 1,07% | 586.393,00 |
| 31.03.2026 | 1,79 | 1,88 | 1,78 | 1,87 | 5,06% | 1.934.256,00 |
| 30.03.2026 | 1,81 | 1,84 | 1,78 | 1,78 | -2,20% | 664.975,00 |
| 27.03.2026 | 1,85 | 1,88 | 1,81 | 1,82 | -3,70% | 1.089.450,00 |
| 26.03.2026 | 1,90 | 1,99 | 1,88 | 1,89 | -2,07% | 2.012.759,00 |
| 25.03.2026 | 1,88 | 1,95 | 1,88 | 1,93 | 4,89% | 2.038.934,00 |
| 24.03.2026 | 1,88 | 1,88 | 1,73 | 1,84 | -2,13% | 3.749.394,00 |
| 23.03.2026 | 2,10 | 2,12 | 1,88 | 1,88 | -8,29% | 4.507.026,00 |
| 20.03.2026 | 2,18 | 2,19 | 2,05 | 2,05 | -6,82% | 4.465.958,00 |
| 19.03.2026 | 2,23 | 2,24 | 2,17 | 2,20 | -2,65% | 1.631.535,00 |
| 18.03.2026 | 2,29 | 2,33 | 2,24 | 2,26 | -0,88% | 1.553.697,00 |
| 17.03.2026 | 2,31 | 2,35 | 2,27 | 2,28 | 0,88% | 1.035.129,00 |
| 16.03.2026 | 2,29 | 2,35 | 2,25 | 2,26 | 0,44% | 1.312.540,00 |
| 13.03.2026 | 2,26 | 2,33 | 2,23 | 2,25 | 0,90% | 2.403.630,00 |
| 12.03.2026 | 2,28 | 2,30 | 2,22 | 2,23 | -2,62% | 1.444.989,00 |
| 11.03.2026 | 2,38 | 2,38 | 2,28 | 2,29 | -4,18% | 1.991.801,00 |
| 10.03.2026 | 2,42 | 2,44 | 2,33 | 2,39 | 0,42% | 2.041.443,00 |
| 09.03.2026 | 2,41 | 2,45 | 2,34 | 2,38 | -1,65% | 1.598.650,00 |
| 06.03.2026 | 2,45 | 2,50 | 2,41 | 2,42 | -1,63% | 50.495,00 |
| 05.03.2026 | 2,46 | 2,47 | 2,40 | 2,46 | 1,65% | 1.460.692,00 |
| 04.03.2026 | 2,45 | 2,50 | 2,41 | 2,42 | -0,41% | 1.664.447,00 |
| 03.03.2026 | 2,51 | 2,51 | 2,41 | 2,43 | -4,33% | 2.739.330,00 |
| 02.03.2026 | 2,59 | 2,60 | 2,53 | 2,54 | -2,31% | 1.163.397,00 |
| 27.02.2026 | 2,68 | 2,70 | 2,60 | 2,60 | -3,70% | 50.495,00 |
| 26.02.2026 | 2,75 | 2,75 | 2,69 | 2,70 | -1,46% | 1.019.273,00 |
| 25.02.2026 | 2,80 | 2,83 | 2,73 | 2,74 | 0,00% | 771.858,00 |
| 24.02.2026 | 2,70 | 2,77 | 2,69 | 2,74 | 0,37% | 850.167,00 |
| 23.02.2026 | 2,82 | 2,83 | 2,71 | 2,73 | -3,19% | 930.601,00 |
| 20.02.2026 | 2,94 | 2,95 | 2,81 | 2,82 | -4,41% | 989.586,00 |
| 19.02.2026 | 3,03 | 3,04 | 2,94 | 2,95 | -3,28% | 1.012.876,00 |
| 18.02.2026 | 3,09 | 3,12 | 3,05 | 3,05 | -1,93% | 948.981,00 |
| 17.02.2026 | 2,99 | 3,21 | 2,87 | 3,11 | 15,61% | 4.813.594,00 |
| 13.02.2026 | 2,70 | 2,71 | 2,66 | 2,69 | -2,54% | 666.347,00 |
| 12.02.2026 | 2,90 | 2,91 | 2,69 | 2,76 | -4,50% | 2.170.225,00 |
| 11.02.2026 | 2,96 | 2,98 | 2,88 | 2,89 | -1,37% | 960.442,00 |
| 10.02.2026 | 2,89 | 3,01 | 2,86 | 2,93 | 1,74% | 1.069.669,00 |
| 09.02.2026 | 2,91 | 3,01 | 2,86 | 2,88 | -0,35% | 2.010.905,00 |
| 06.02.2026 | 2,66 | 2,91 | 2,64 | 2,89 | 10,31% | 2.616.579,00 |
| 05.02.2026 | 2,50 | 2,63 | 2,49 | 2,62 | 4,38% | 2.464.272,00 |
| 04.02.2026 | 2,56 | 2,56 | 2,49 | 2,51 | -1,57% | 1.390.171,00 |
| 03.02.2026 | 2,61 | 2,62 | 2,54 | 2,55 | -1,92% | 1.289.926,00 |
| 02.02.2026 | 2,63 | 2,67 | 2,60 | 2,60 | -2,26% | 1.084.990,00 |
| 30.01.2026 | 2,65 | 2,72 | 2,61 | 2,66 | -1,85% | 1.229.766,00 |
| 29.01.2026 | 2,70 | 2,73 | 2,65 | 2,71 | 1,50% | 960.274,00 |
| 28.01.2026 | 2,70 | 2,71 | 2,65 | 2,67 | -0,74% | 1.382.520,00 |
| 27.01.2026 | 2,68 | 2,71 | 2,64 | 2,69 | 1,13% | 717.791,00 |
| 26.01.2026 | 2,66 | 2,70 | 2,63 | 2,66 | -0,37% | 1.337.027,00 |
| 23.01.2026 | 2,71 | 2,71 | 2,67 | 2,67 | -1,48% | 618.500,00 |
| 22.01.2026 | 2,65 | 2,75 | 2,65 | 2,71 | 1,50% | 1.180.253,00 |
| 21.01.2026 | 2,62 | 2,68 | 2,61 | 2,67 | 3,49% | 984.205,00 |
| 20.01.2026 | 2,58 | 2,68 | 2,56 | 2,58 | -1,53% | 1.750.238,00 |
| 16.01.2026 | 2,57 | 2,64 | 2,57 | 2,62 | 0,77% | 765.438,00 |
| 15.01.2026 | 2,56 | 2,63 | 2,56 | 2,60 | 0,00% | 1.179.048,00 |
| 14.01.2026 | 2,69 | 2,70 | 2,58 | 2,60 | -3,70% | 2.397.160,00 |
| 13.01.2026 | 2,69 | 2,75 | 2,64 | 2,70 | 0,37% | 1.506.933,00 |
| 12.01.2026 | 2,65 | 2,75 | 2,63 | 2,69 | 2,28% | 1.099.314,00 |
| 09.01.2026 | 2,70 | 2,75 | 2,62 | 2,63 | -3,31% | 910.879,00 |
| 08.01.2026 | 2,68 | 2,74 | 2,67 | 2,72 | 0,00% | 499.918,00 |
| 07.01.2026 | 2,70 | 2,77 | 2,65 | 2,72 | 0,00% | 1.050.672,00 |
| 06.01.2026 | 2,76 | 2,79 | 2,69 | 2,72 | -1,45% | 1.161.172,00 |
| 05.01.2026 | 2,68 | 2,80 | 2,65 | 2,76 | 2,60% | 969.515,00 |
| 02.01.2026 | 2,59 | 2,70 | 2,59 | 2,69 | 5,08% | 928.249,00 |
| 31.12.2025 | 2,56 | 2,60 | 2,53 | 2,56 | -0,39% | 873.790,00 |
| 30.12.2025 | 2,57 | 2,61 | 2,57 | 2,57 | -0,39% | 844.249,00 |
| 29.12.2025 | 2,62 | 2,64 | 2,58 | 2,58 | -2,64% | 945.547,00 |
| 26.12.2025 | 2,64 | 2,66 | 2,61 | 2,65 | 0,38% | 613.454,00 |
| 24.12.2025 | 2,62 | 2,66 | 2,62 | 2,64 | -0,75% | 543.645,00 |
| 23.12.2025 | 2,64 | 2,68 | 2,62 | 2,66 | 0,00% | 707.517,00 |
| 22.12.2025 | 2,69 | 2,75 | 2,66 | 2,66 | -0,37% | 907.931,00 |
| 19.12.2025 | 2,65 | 2,70 | 2,63 | 2,67 | 1,91% | 1.844.873,00 |
| 18.12.2025 | 2,61 | 2,66 | 2,58 | 2,62 | 1,55% | 855.710,00 |
| 17.12.2025 | 2,61 | 2,64 | 2,57 | 2,58 | -0,77% | 685.371,00 |
| 16.12.2025 | 2,56 | 2,61 | 2,55 | 2,60 | 0,78% | 728.880,00 |
| 15.12.2025 | 2,67 | 2,69 | 2,57 | 2,58 | -3,01% | 1.548.831,00 |
| 12.12.2025 | 2,71 | 2,76 | 2,66 | 2,66 | -1,48% | 718.922,00 |