1,468€
0,69%
Echtzeit-Aktienkurs China Overseas Land & Investment Ltd.
Bid:
Ask:
Aktienkurse zur China Overseas Land & Investment Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 0,72% | 401,00 |
| 17.07.2025 | 1,46 | 1,46 | 1,44 | 1,46 | -0,73% | 684,00 |
| 16.07.2025 | 1,47 | 1,48 | 1,45 | 1,47 | -1,62% | 322,00 |
| 15.07.2025 | 1,48 | 1,52 | 1,46 | 1,49 | 0,02% | 76,00 |
| 14.07.2025 | 1,50 | 1,51 | 1,49 | 1,49 | 0,27% | 99,00 |
| 11.07.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -0,32% | 20,00 |
| 10.07.2025 | 1,51 | 1,54 | 1,49 | 1,49 | 2,95% | - |
| 09.07.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,45% | - |
| 08.07.2025 | 1,45 | 1,46 | 1,44 | 1,46 | -0,21% | 825,00 |
| 07.07.2025 | 1,46 | 1,46 | 1,43 | 1,46 | 2,35% | 3.000,00 |
| 04.07.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -4,23% | - |
| 03.07.2025 | 1,49 | 1,49 | 1,46 | 1,49 | 0,18% | 3.500,00 |
| 02.07.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 0,22% | - |
| 01.07.2025 | 1,47 | 1,51 | 1,47 | 1,48 | 0,94% | 251,00 |
| 30.06.2025 | 1,49 | 1,50 | 1,47 | 1,47 | -1,29% | 8.830,00 |
| 27.06.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -3,39% | 33,00 |
| 26.06.2025 | 1,54 | 1,55 | 1,54 | 1,54 | 1,80% | - |
| 25.06.2025 | 1,53 | 1,55 | 1,51 | 1,51 | 1,92% | - |
| 24.06.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 1,17% | - |
| 23.06.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,49% | - |
| 20.06.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 0,80% | 16,00 |
| 19.06.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -2,89% | - |
| 18.06.2025 | 1,50 | 1,53 | 1,49 | 1,51 | -1,86% | 4.175,00 |
| 17.06.2025 | 1,52 | 1,54 | 1,52 | 1,54 | -0,65% | - |
| 16.06.2025 | 1,54 | 1,57 | 1,52 | 1,55 | 1,01% | 196,00 |
| 13.06.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 1,12% | - |
| 12.06.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,05% | - |
| 11.06.2025 | 1,53 | 1,53 | 1,51 | 1,51 | 0,55% | - |
| 10.06.2025 | 1,51 | 1,53 | 1,50 | 1,51 | 1,62% | 1.000,00 |
| 09.06.2025 | 1,48 | 1,51 | 1,48 | 1,48 | 0,65% | 100,00 |
| 06.06.2025 | 1,46 | 1,48 | 1,44 | 1,47 | -0,17% | 4.488,00 |
| 05.06.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 2,04% | - |
| 04.06.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -0,74% | - |
| 03.06.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 1,23% | 1,00 |
| 02.06.2025 | 1,42 | 1,46 | 1,42 | 1,44 | -2,85% | 544,00 |
| 30.05.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 0,10% | - |
| 29.05.2025 | 1,49 | 1,49 | 1,47 | 1,48 | 0,32% | 2.300,00 |
| 28.05.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,32% | - |
| 27.05.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,75% | - |
| 26.05.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,29% | 25,00 |
| 23.05.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,73% | 1.678,00 |
| 22.05.2025 | 1,48 | 1,50 | 1,48 | 1,49 | -0,78% | 1.332,00 |
| 21.05.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -0,65% | - |
| 20.05.2025 | 1,52 | 1,54 | 1,50 | 1,51 | 0,17% | 17,00 |
| 19.05.2025 | 1,52 | 1,53 | 1,49 | 1,51 | -2,40% | 5,00 |
| 16.05.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 0,06% | - |
| 15.05.2025 | 1,55 | 1,56 | 1,52 | 1,54 | -1,58% | 79,00 |
| 14.05.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,66% | - |
| 13.05.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,09% | - |
| 12.05.2025 | 1,54 | 1,60 | 1,54 | 1,58 | 4,68% | 21,00 |
| 09.05.2025 | 1,50 | 1,53 | 1,49 | 1,51 | -1,91% | 325,00 |
| 08.05.2025 | 1,55 | 1,56 | 1,52 | 1,53 | 0,69% | - |
| 07.05.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -0,28% | - |
| 06.05.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -3,15% | 46,00 |
| 05.05.2025 | 1,57 | 1,59 | 1,55 | 1,58 | 0,43% | 1.652,00 |
| 02.05.2025 | 1,58 | 1,58 | 1,55 | 1,57 | 0,03% | 80,00 |
| 30.04.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 1,09% | - |
| 29.04.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -1,52% | - |
| 28.04.2025 | 1,58 | 1,59 | 1,56 | 1,58 | -2,74% | 650,00 |
| 25.04.2025 | 1,65 | 1,66 | 1,60 | 1,62 | -0,17% | 1.114,00 |
| 24.04.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,49% | - |
| 23.04.2025 | 1,63 | 1,64 | 1,60 | 1,63 | -0,79% | 9,00 |
| 22.04.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 1,09% | 140,00 |
| 17.04.2025 | 1,63 | 1,64 | 1,63 | 1,63 | 3,18% | - |
| 16.04.2025 | 1,56 | 1,61 | 1,56 | 1,58 | 0,46% | - |
| 15.04.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 0,62% | 64,00 |
| 14.04.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 0,91% | - |
| 11.04.2025 | 1,55 | 1,56 | 1,53 | 1,55 | -0,42% | - |
| 10.04.2025 | 1,59 | 1,60 | 1,55 | 1,55 | 0,15% | - |
| 09.04.2025 | 1,50 | 1,56 | 1,49 | 1,55 | 5,69% | - |
| 08.04.2025 | 1,47 | 1,48 | 1,44 | 1,47 | -0,53% | 1,00 |
| 07.04.2025 | 1,48 | 1,50 | 1,45 | 1,48 | -1,68% | 3.077,00 |
| 04.04.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -5,20% | - |
| 03.04.2025 | 1,59 | 1,61 | 1,57 | 1,58 | 0,11% | - |
| 02.04.2025 | 1,58 | 1,60 | 1,57 | 1,58 | -0,02% | 1,00 |
| 01.04.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -4,18% | 282,00 |
| 31.03.2025 | 1,64 | 1,66 | 1,63 | 1,65 | -0,69% | 1.360,00 |
| 28.03.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -1,39% | - |
| 27.03.2025 | 1,70 | 1,70 | 1,67 | 1,69 | 0,39% | - |
| 26.03.2025 | 1,67 | 1,71 | 1,66 | 1,68 | -0,15% | 1.400,00 |
| 25.03.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,22% | - |
| 24.03.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -0,24% | - |
| 21.03.2025 | 1,68 | 1,71 | 1,67 | 1,68 | -0,74% | 500,00 |
| 20.03.2025 | 1,69 | 1,72 | 1,68 | 1,69 | -2,59% | 14,00 |
| 19.03.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -0,84% | - |
| 18.03.2025 | 1,75 | 1,76 | 1,73 | 1,75 | 0,46% | 1.100,00 |
| 17.03.2025 | 1,75 | 1,78 | 1,72 | 1,75 | 0,53% | 730,00 |
| 14.03.2025 | 1,75 | 1,75 | 1,72 | 1,74 | 0,74% | - |
| 13.03.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,15% | 2.912,00 |
| 12.03.2025 | 1,71 | 1,74 | 1,69 | 1,72 | -1,66% | 708,00 |
| 11.03.2025 | 1,76 | 1,77 | 1,75 | 1,75 | 0,04% | - |
| 10.03.2025 | 1,74 | 1,75 | 1,73 | 1,75 | -2,32% | - |
| 07.03.2025 | 1,80 | 1,80 | 1,77 | 1,79 | -1,53% | - |
| 06.03.2025 | 1,81 | 1,82 | 1,80 | 1,82 | 4,89% | - |
| 05.03.2025 | 1,76 | 1,80 | 1,73 | 1,73 | -2,63% | 2.241,00 |
| 04.03.2025 | 1,81 | 1,81 | 1,76 | 1,78 | 0,55% | 601,00 |
| 03.03.2025 | 1,79 | 1,81 | 1,75 | 1,77 | -0,74% | 2.291,00 |
| 28.02.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -3,02% | - |
| 27.02.2025 | 1,83 | 1,84 | 1,82 | 1,84 | 1,27% | - |
| 26.02.2025 | 1,78 | 1,84 | 1,78 | 1,82 | 6,77% | 6.204,00 |