31,840€
-0,31%
Echtzeit-Aktienkurs LTC Properties
Bid:
Ask:
Aktienkurse zur LTC Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,94 | 31,99 | 31,50 | 31,90 | 0,00% | - |
| 08.05.2025 | 32,24 | 32,81 | 31,63 | 31,90 | -0,50% | - |
| 07.05.2025 | 31,63 | 32,57 | 31,30 | 32,06 | 1,91% | - |
| 06.05.2025 | 30,59 | 31,56 | 29,65 | 31,46 | 2,78% | 1.000,00 |
| 05.05.2025 | 30,94 | 31,17 | 30,55 | 30,61 | -1,83% | - |
| 02.05.2025 | 31,53 | 32,46 | 31,18 | 31,18 | -1,52% | - |
| 30.04.2025 | 30,74 | 31,71 | 30,65 | 31,66 | 1,34% | - |
| 29.04.2025 | 31,18 | 31,53 | 30,85 | 31,24 | 0,51% | - |
| 28.04.2025 | 30,96 | 31,41 | 30,77 | 31,08 | -0,26% | - |
| 25.04.2025 | 31,31 | 31,46 | 30,74 | 31,16 | -0,10% | - |
| 24.04.2025 | 31,21 | 31,72 | 30,95 | 31,19 | -0,48% | - |
| 23.04.2025 | 32,19 | 32,31 | 31,23 | 31,34 | -0,85% | - |
| 22.04.2025 | 31,00 | 31,69 | 30,80 | 31,61 | 0,60% | - |
| 17.04.2025 | 31,31 | 31,53 | 30,79 | 31,42 | 1,32% | - |
| 16.04.2025 | 30,48 | 31,15 | 30,44 | 31,01 | -0,06% | - |
| 15.04.2025 | 30,58 | 31,16 | 30,51 | 31,03 | 1,70% | - |
| 14.04.2025 | 30,03 | 30,74 | 30,01 | 30,51 | 1,63% | - |
| 11.04.2025 | 30,13 | 30,33 | 29,12 | 30,02 | -0,27% | 90,00 |
| 10.04.2025 | 30,84 | 30,92 | 29,67 | 30,10 | -2,65% | 30,00 |
| 09.04.2025 | 29,31 | 31,31 | 28,67 | 30,92 | 3,17% | 754,00 |
| 08.04.2025 | 31,06 | 31,74 | 29,68 | 29,97 | -2,41% | 30,00 |
| 07.04.2025 | 30,60 | 31,91 | 30,07 | 30,71 | -3,18% | 2.115,00 |
| 04.04.2025 | 31,85 | 32,53 | 30,90 | 31,72 | -1,09% | 600,00 |
| 03.04.2025 | 31,82 | 32,53 | 31,15 | 32,07 | -1,44% | 459,00 |
| 02.04.2025 | 32,87 | 32,93 | 32,42 | 32,54 | -1,21% | - |
| 01.04.2025 | 32,75 | 33,19 | 32,58 | 32,94 | 0,52% | - |
| 31.03.2025 | 32,39 | 33,00 | 32,24 | 32,77 | 1,33% | - |
| 28.03.2025 | 32,33 | 32,59 | 32,15 | 32,34 | -0,12% | 30,00 |
| 27.03.2025 | 32,60 | 32,75 | 32,19 | 32,38 | -0,61% | - |
| 26.03.2025 | 32,26 | 32,67 | 32,22 | 32,58 | 1,53% | - |
| 25.03.2025 | 32,43 | 32,48 | 31,99 | 32,09 | -0,53% | - |
| 24.03.2025 | 32,17 | 32,53 | 31,98 | 32,26 | 0,06% | 30,00 |
| 21.03.2025 | 32,43 | 32,43 | 31,41 | 32,24 | -0,59% | - |
| 20.03.2025 | 32,56 | 32,75 | 31,93 | 32,43 | -0,73% | 16,00 |
| 19.03.2025 | 32,70 | 32,85 | 32,26 | 32,67 | -0,76% | 135,00 |
| 18.03.2025 | 32,89 | 33,18 | 32,54 | 32,92 | -0,57% | - |
| 17.03.2025 | 32,65 | 33,16 | 32,64 | 33,11 | 0,88% | 76,00 |
| 14.03.2025 | 32,67 | 33,21 | 32,37 | 32,82 | -0,58% | 40,00 |
| 13.03.2025 | 32,40 | 33,03 | 32,31 | 33,01 | 1,48% | - |
| 12.03.2025 | 32,82 | 33,16 | 31,98 | 32,53 | -1,48% | - |
| 11.03.2025 | 33,30 | 34,00 | 32,39 | 33,02 | -1,34% | - |
| 10.03.2025 | 32,94 | 33,88 | 32,71 | 33,47 | 0,69% | - |
| 07.03.2025 | 33,02 | 33,51 | 32,59 | 33,24 | 0,33% | 16,00 |
| 06.03.2025 | 33,02 | 33,21 | 32,52 | 33,13 | -0,51% | - |
| 05.03.2025 | 33,76 | 33,76 | 32,88 | 33,30 | -1,07% | - |
| 04.03.2025 | 34,17 | 34,33 | 33,23 | 33,66 | -1,35% | - |
| 03.03.2025 | 33,54 | 34,13 | 33,05 | 34,12 | 1,52% | - |
| 28.02.2025 | 33,34 | 33,63 | 33,21 | 33,61 | 0,57% | - |
| 27.02.2025 | 33,24 | 33,63 | 32,05 | 33,42 | 0,88% | - |
| 26.02.2025 | 33,03 | 33,22 | 32,58 | 33,13 | 0,73% | 32,00 |
| 25.02.2025 | 33,30 | 33,31 | 32,22 | 32,89 | -1,26% | 2,00 |
| 24.02.2025 | 32,95 | 33,40 | 32,66 | 33,31 | 1,18% | - |
| 21.02.2025 | 33,22 | 33,44 | 32,58 | 32,92 | -0,12% | 40,00 |
| 20.02.2025 | 33,27 | 33,38 | 32,92 | 32,96 | -1,52% | - |
| 19.02.2025 | 33,26 | 33,68 | 33,21 | 33,47 | 0,36% | - |
| 18.02.2025 | 33,01 | 33,40 | 32,78 | 33,35 | 1,09% | 160,00 |
| 17.02.2025 | 32,96 | 33,06 | 32,76 | 32,99 | 0,55% | - |
| 14.02.2025 | 33,08 | 33,08 | 32,65 | 32,81 | -0,76% | 150,00 |
| 13.02.2025 | 32,41 | 33,09 | 32,29 | 33,06 | 1,85% | - |
| 12.02.2025 | 32,83 | 33,13 | 32,27 | 32,46 | -0,98% | - |
| 11.02.2025 | 32,88 | 32,88 | 32,25 | 32,78 | -0,49% | 400,00 |
| 10.02.2025 | 33,03 | 33,30 | 32,57 | 32,94 | 0,09% | - |
| 07.02.2025 | 33,19 | 33,50 | 32,70 | 32,91 | -0,54% | - |
| 06.02.2025 | 33,46 | 33,73 | 32,97 | 33,09 | -0,42% | - |
| 05.02.2025 | 33,09 | 33,64 | 33,04 | 33,23 | 0,45% | - |
| 04.02.2025 | 33,37 | 33,46 | 32,94 | 33,08 | -1,43% | - |
| 03.02.2025 | 33,29 | 33,62 | 32,60 | 33,56 | 1,18% | - |
| 31.01.2025 | 32,98 | 33,25 | 32,71 | 33,17 | 0,91% | 150,00 |
| 30.01.2025 | 32,36 | 33,41 | 32,36 | 32,87 | 1,14% | - |
| 29.01.2025 | 33,20 | 33,36 | 32,28 | 32,50 | -2,14% | - |
| 28.01.2025 | 33,34 | 33,98 | 32,97 | 33,21 | -0,18% | - |
| 27.01.2025 | 32,60 | 33,65 | 32,48 | 33,27 | 1,59% | 138,00 |
| 24.01.2025 | 32,61 | 33,02 | 32,36 | 32,75 | 0,03% | 4,00 |
| 23.01.2025 | 32,85 | 33,07 | 32,55 | 32,74 | -0,85% | - |
| 22.01.2025 | 33,95 | 34,04 | 32,73 | 33,02 | -2,68% | - |
| 21.01.2025 | 34,10 | 34,31 | 33,75 | 33,93 | -0,32% | - |
| 20.01.2025 | 34,07 | 34,15 | 33,97 | 34,04 | 0,00% | 30,00 |
| 17.01.2025 | 33,79 | 34,21 | 33,73 | 34,04 | 0,65% | - |
| 16.01.2025 | 33,46 | 33,95 | 33,40 | 33,82 | 1,44% | - |
| 15.01.2025 | 33,23 | 33,64 | 33,09 | 33,34 | 0,48% | - |
| 14.01.2025 | 33,25 | 33,54 | 32,91 | 33,18 | -0,39% | 324,00 |
| 13.01.2025 | 32,36 | 33,34 | 32,14 | 33,31 | 1,77% | - |
| 10.01.2025 | 33,02 | 33,73 | 32,16 | 32,73 | -1,36% | 162,00 |
| 09.01.2025 | 33,17 | 33,20 | 33,12 | 33,18 | -0,03% | - |
| 08.01.2025 | 32,98 | 33,32 | 32,78 | 33,19 | 0,58% | - |
| 07.01.2025 | 32,45 | 33,05 | 32,30 | 33,00 | 2,39% | - |
| 06.01.2025 | 33,24 | 33,85 | 32,12 | 32,23 | -2,98% | - |
| 03.01.2025 | 33,19 | 33,38 | 32,90 | 33,22 | 0,21% | - |
| 02.01.2025 | 33,41 | 33,96 | 33,11 | 33,15 | 1,50% | 1.000,00 |
| 30.12.2024 | 32,90 | 33,09 | 32,66 | 32,66 | -1,12% | - |
| 27.12.2024 | 33,30 | 33,44 | 32,86 | 33,03 | -0,36% | 34,00 |
| 23.12.2024 | 33,53 | 33,70 | 33,04 | 33,15 | -1,43% | - |
| 20.12.2024 | 33,63 | 33,94 | 33,27 | 33,63 | 0,06% | - |
| 19.12.2024 | 34,09 | 34,54 | 33,61 | 33,61 | -1,44% | 37,00 |
| 18.12.2024 | 34,77 | 35,07 | 33,99 | 34,10 | -2,07% | - |
| 17.12.2024 | 34,68 | 34,91 | 34,48 | 34,82 | 0,52% | 30,00 |
| 16.12.2024 | 35,66 | 35,66 | 34,47 | 34,64 | -2,15% | - |
| 13.12.2024 | 35,32 | 35,62 | 35,09 | 35,40 | 0,57% | - |
| 12.12.2024 | 35,26 | 35,71 | 34,99 | 35,20 | -0,56% | - |
| 11.12.2024 | 35,80 | 35,94 | 35,29 | 35,40 | -1,09% | - |