32,920€
0,24%
Echtzeit-Aktienkurs LTC Properties
Bid:
Ask:
Aktienkurse zur LTC Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,05 | 33,64 | 32,64 | 33,06 | -0,03% | - |
| 05.09.2024 | 32,96 | 33,29 | 32,64 | 33,07 | 0,24% | - |
| 04.09.2024 | 32,52 | 33,01 | 32,52 | 32,99 | 0,67% | - |
| 03.09.2024 | 32,96 | 33,30 | 32,69 | 32,77 | -0,27% | 14,00 |
| 02.09.2024 | 33,24 | 33,24 | 32,54 | 32,86 | -1,02% | - |
| 30.08.2024 | 32,93 | 33,26 | 32,89 | 33,20 | 1,10% | 41,00 |
| 29.08.2024 | 32,99 | 33,42 | 32,84 | 32,84 | -0,42% | - |
| 28.08.2024 | 32,60 | 33,21 | 32,60 | 32,98 | 0,76% | 8,00 |
| 27.08.2024 | 32,45 | 32,87 | 32,33 | 32,73 | 0,77% | - |
| 26.08.2024 | 32,32 | 32,68 | 32,25 | 32,48 | 0,50% | - |
| 23.08.2024 | 31,91 | 32,46 | 31,57 | 32,32 | 1,41% | 400,00 |
| 22.08.2024 | 32,16 | 32,25 | 31,82 | 31,87 | -1,09% | 50,00 |
| 21.08.2024 | 32,27 | 32,39 | 32,05 | 32,22 | 0,28% | - |
| 20.08.2024 | 32,04 | 32,69 | 32,02 | 32,13 | -0,37% | - |
| 19.08.2024 | 32,28 | 32,53 | 32,22 | 32,25 | -0,46% | - |
| 16.08.2024 | 32,64 | 32,87 | 32,36 | 32,40 | -1,22% | - |
| 15.08.2024 | 32,65 | 33,00 | 32,51 | 32,80 | 0,68% | 1.000,00 |
| 14.08.2024 | 32,62 | 32,70 | 32,43 | 32,58 | -0,03% | 228,00 |
| 13.08.2024 | 32,93 | 33,18 | 32,59 | 32,59 | -0,88% | 400,00 |
| 12.08.2024 | 32,86 | 33,11 | 32,64 | 32,88 | -0,12% | - |
| 09.08.2024 | 32,90 | 33,17 | 32,75 | 32,92 | 0,06% | - |
| 08.08.2024 | 32,73 | 33,15 | 32,60 | 32,90 | 0,30% | - |
| 07.08.2024 | 33,14 | 33,25 | 32,76 | 32,80 | -0,27% | - |
| 06.08.2024 | 32,63 | 33,33 | 32,27 | 32,89 | 1,86% | - |
| 05.08.2024 | 32,62 | 32,78 | 31,00 | 32,29 | -2,09% | 140,00 |
| 02.08.2024 | 32,72 | 33,24 | 32,52 | 32,98 | -0,51% | - |
| 01.08.2024 | 33,00 | 33,31 | 32,58 | 33,15 | 0,27% | - |
| 31.07.2024 | 32,77 | 33,84 | 32,45 | 33,06 | 0,70% | - |
| 30.07.2024 | 34,68 | 34,95 | 32,73 | 32,83 | -5,90% | 495,00 |
| 29.07.2024 | 35,15 | 35,34 | 34,79 | 34,89 | -0,71% | 15,00 |
| 26.07.2024 | 34,91 | 35,33 | 34,79 | 35,14 | 0,80% | 100,00 |
| 25.07.2024 | 34,20 | 35,21 | 33,99 | 34,86 | 1,25% | 30,00 |
| 24.07.2024 | 34,55 | 35,05 | 34,01 | 34,43 | -0,66% | - |
| 23.07.2024 | 33,82 | 34,66 | 33,82 | 34,66 | 1,67% | 3.400,00 |
| 22.07.2024 | 33,70 | 34,20 | 33,57 | 34,09 | 1,19% | - |
| 19.07.2024 | 33,52 | 34,03 | 33,34 | 33,69 | 0,09% | - |
| 18.07.2024 | 33,42 | 34,00 | 33,36 | 33,66 | 0,60% | 5.000,00 |
| 17.07.2024 | 33,34 | 33,79 | 32,71 | 33,46 | 0,27% | - |
| 16.07.2024 | 33,01 | 33,46 | 32,94 | 33,37 | 1,09% | 156,00 |
| 15.07.2024 | 32,72 | 33,12 | 32,66 | 33,01 | 1,16% | 400,00 |
| 12.07.2024 | 32,36 | 32,84 | 31,66 | 32,63 | 0,90% | - |
| 11.07.2024 | 31,95 | 32,57 | 31,71 | 32,34 | 1,38% | 12,00 |
| 10.07.2024 | 31,24 | 31,92 | 31,24 | 31,90 | 1,33% | - |
| 09.07.2024 | 31,73 | 31,95 | 31,45 | 31,48 | -0,66% | 100,00 |
| 08.07.2024 | 31,78 | 32,19 | 31,69 | 31,69 | -0,44% | - |
| 05.07.2024 | 31,70 | 31,87 | 31,60 | 31,83 | 0,38% | 15,00 |
| 04.07.2024 | 31,76 | 31,87 | 31,69 | 31,71 | -1,31% | 320,00 |
| 03.07.2024 | 31,84 | 32,13 | 31,48 | 32,13 | 0,16% | 610,00 |
| 02.07.2024 | 31,82 | 32,17 | 31,82 | 32,08 | 0,12% | - |
| 01.07.2024 | 32,19 | 32,20 | 31,71 | 32,04 | -0,62% | - |
| 28.06.2024 | 31,82 | 32,26 | 31,67 | 32,24 | 1,16% | 48,00 |
| 27.06.2024 | 31,21 | 31,87 | 31,11 | 31,87 | 1,76% | - |
| 26.06.2024 | 31,22 | 31,63 | 30,97 | 31,32 | 0,35% | - |
| 25.06.2024 | 31,73 | 31,78 | 31,19 | 31,21 | -1,70% | - |
| 24.06.2024 | 31,71 | 32,02 | 31,53 | 31,75 | 0,03% | 300,00 |
| 21.06.2024 | 31,22 | 31,88 | 31,22 | 31,74 | 1,34% | 1.050,00 |
| 20.06.2024 | 31,69 | 31,77 | 31,20 | 31,32 | -0,82% | - |
| 19.06.2024 | 31,56 | 31,88 | 31,55 | 31,58 | 0,00% | - |
| 18.06.2024 | 31,46 | 31,67 | 31,31 | 31,58 | 0,64% | 1,00 |
| 17.06.2024 | 31,47 | 31,50 | 31,15 | 31,38 | -0,16% | - |
| 14.06.2024 | 31,58 | 31,92 | 31,31 | 31,43 | -0,47% | - |
| 13.06.2024 | 31,28 | 31,72 | 30,98 | 31,58 | 0,96% | - |
| 12.06.2024 | 31,31 | 31,73 | 31,27 | 31,28 | -0,10% | 70,00 |
| 11.06.2024 | 31,14 | 31,42 | 31,10 | 31,31 | 0,26% | 6,00 |
| 10.06.2024 | 31,56 | 31,56 | 31,10 | 31,23 | -0,73% | - |
| 07.06.2024 | 31,57 | 31,90 | 31,35 | 31,46 | -0,32% | 600,00 |
| 06.06.2024 | 31,38 | 31,75 | 31,38 | 31,56 | -0,28% | 1.000,00 |
| 05.06.2024 | 31,96 | 31,98 | 31,58 | 31,65 | -0,75% | - |
| 04.06.2024 | 31,76 | 32,05 | 31,66 | 31,89 | 0,31% | 94,00 |
| 03.06.2024 | 31,77 | 31,94 | 31,43 | 31,79 | 0,28% | - |
| 31.05.2024 | 31,43 | 31,85 | 30,78 | 31,70 | 0,99% | 1.150,00 |
| 30.05.2024 | 30,84 | 31,45 | 30,76 | 31,39 | 1,03% | 8,00 |
| 29.05.2024 | 31,40 | 31,41 | 30,98 | 31,07 | -0,89% | - |
| 28.05.2024 | 31,57 | 31,68 | 31,34 | 31,35 | -0,98% | - |
| 27.05.2024 | 31,64 | 31,66 | 31,57 | 31,66 | 0,06% | 560,00 |
| 24.05.2024 | 31,40 | 31,72 | 31,16 | 31,64 | 0,09% | - |
| 23.05.2024 | 31,88 | 32,00 | 31,58 | 31,61 | -1,16% | 1.085,00 |
| 22.05.2024 | 32,15 | 32,34 | 31,79 | 31,98 | -1,08% | 510,00 |
| 21.05.2024 | 31,95 | 32,47 | 31,83 | 32,33 | 1,25% | 1.200,00 |
| 20.05.2024 | 32,10 | 32,16 | 31,90 | 31,93 | -0,19% | - |
| 17.05.2024 | 31,81 | 32,04 | 31,80 | 31,99 | 0,38% | - |
| 16.05.2024 | 31,76 | 31,98 | 31,66 | 31,87 | 0,41% | 28,00 |
| 15.05.2024 | 31,99 | 32,25 | 31,64 | 31,74 | -0,78% | 240,00 |
| 14.05.2024 | 31,75 | 32,03 | 31,40 | 31,99 | 0,76% | - |
| 13.05.2024 | 31,55 | 31,83 | 31,38 | 31,75 | 0,44% | - |
| 10.05.2024 | 31,54 | 31,77 | 31,44 | 31,61 | 0,09% | - |
| 09.05.2024 | 31,13 | 31,67 | 31,05 | 31,58 | 0,89% | - |
| 08.05.2024 | 31,27 | 31,35 | 31,02 | 31,30 | 0,32% | - |
| 07.05.2024 | 30,88 | 31,29 | 30,88 | 31,20 | 0,94% | 417,00 |
| 06.05.2024 | 31,09 | 31,27 | 30,89 | 30,91 | -0,48% | - |
| 03.05.2024 | 31,28 | 31,72 | 30,83 | 31,06 | -0,93% | 400,00 |
| 02.05.2024 | 31,34 | 31,72 | 31,26 | 31,35 | 1,13% | 76,00 |
| 30.04.2024 | 30,30 | 31,25 | 30,19 | 31,00 | 2,28% | 80,00 |
| 29.04.2024 | 30,44 | 30,70 | 30,20 | 30,31 | -0,43% | - |
| 26.04.2024 | 30,01 | 30,54 | 29,88 | 30,44 | 1,57% | - |
| 25.04.2024 | 30,00 | 30,13 | 29,86 | 29,97 | -0,53% | - |
| 24.04.2024 | 29,84 | 30,13 | 29,72 | 30,13 | 0,33% | - |
| 23.04.2024 | 29,86 | 30,09 | 29,63 | 30,03 | 0,07% | - |
| 22.04.2024 | 29,83 | 30,05 | 29,79 | 30,01 | 0,57% | - |
| 19.04.2024 | 29,39 | 29,89 | 29,20 | 29,84 | 0,20% | 20,00 |