1,012€
-0,10%
Echtzeit-Aktienkurs LONGFOR GR.HLD.REGS HD-10
Bid:
Ask:
Aktienkurse zur LONGFOR GR.HLD.REGS HD-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -0,11% | - |
| 12.12.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -2,70% | - |
| 11.12.2025 | 1,02 | 1,07 | 1,02 | 1,04 | 0,73% | 296,00 |
| 10.12.2025 | 1,03 | 1,04 | 1,01 | 1,03 | 0,92% | - |
| 09.12.2025 | 1,03 | 1,05 | 1,02 | 1,02 | -5,59% | 500,00 |
| 08.12.2025 | 1,09 | 1,12 | 1,07 | 1,09 | -1,81% | 11,00 |
| 05.12.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 1,42% | - |
| 04.12.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 0,05% | - |
| 03.12.2025 | 1,09 | 1,11 | 1,08 | 1,09 | -2,31% | 462,00 |
| 02.12.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 1,90% | - |
| 01.12.2025 | 1,10 | 1,12 | 1,09 | 1,09 | 1,02% | 923,00 |
| 28.11.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,09% | - |
| 27.11.2025 | 1,10 | 1,11 | 1,06 | 1,08 | -4,08% | 3.300,00 |
| 26.11.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,13% | - |
| 25.11.2025 | 1,15 | 1,15 | 1,10 | 1,13 | 0,60% | - |
| 24.11.2025 | 1,13 | 1,13 | 1,10 | 1,12 | 0,45% | 1,00 |
| 21.11.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 4,66% | - |
| 20.11.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -1,70% | - |
| 19.11.2025 | 1,08 | 1,09 | 1,06 | 1,09 | -0,59% | 1,00 |
| 18.11.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -2,50% | - |
| 17.11.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -2,31% | - |
| 14.11.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,48% | - |
| 13.11.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -2,77% | - |
| 12.11.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 0,23% | - |
| 11.11.2025 | 1,16 | 1,17 | 1,13 | 1,17 | 2,47% | 4.000,00 |
| 10.11.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 3,23% | - |
| 07.11.2025 | 1,12 | 1,12 | 1,09 | 1,11 | 1,00% | 11,00 |
| 06.11.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 2,98% | - |
| 05.11.2025 | 1,06 | 1,09 | 1,04 | 1,07 | 0,35% | 2.325,00 |
| 04.11.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -1,51% | - |
| 03.11.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,12% | - |
| 31.10.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,37% | - |
| 30.10.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -3,51% | - |
| 28.10.2025 | 1,12 | 1,13 | 1,10 | 1,12 | -0,99% | 5,00 |
| 27.10.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,13% | - |
| 24.10.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -1,55% | - |
| 23.10.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,72% | - |
| 22.10.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -1,77% | - |
| 21.10.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 1,73% | - |
| 20.10.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -2,25% | - |
| 17.10.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 0,47% | - |
| 16.10.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -1,17% | - |
| 15.10.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -0,74% | 23,00 |
| 14.10.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,68% | - |
| 13.10.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 2,06% | - |
| 10.10.2025 | 1,19 | 1,22 | 1,15 | 1,15 | -1,03% | 8.920,00 |
| 09.10.2025 | 1,16 | 1,19 | 1,14 | 1,16 | 1,93% | 2.001,00 |
| 08.10.2025 | 1,14 | 1,17 | 1,14 | 1,14 | -3,43% | 2.700,00 |
| 06.10.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -2,09% | - |
| 03.10.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -2,46% | - |
| 02.10.2025 | 1,23 | 1,24 | 1,21 | 1,24 | -5,93% | 3.362,00 |
| 30.09.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 4,59% | - |
| 29.09.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 1,33% | - |
| 26.09.2025 | 1,27 | 1,29 | 1,23 | 1,24 | -0,90% | 350,00 |
| 25.09.2025 | 1,26 | 1,27 | 1,25 | 1,25 | 2,04% | - |
| 24.09.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 0,74% | - |
| 23.09.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -4,58% | - |
| 22.09.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -1,18% | 3.371,00 |
| 19.09.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 0,12% | - |
| 18.09.2025 | 1,30 | 1,30 | 1,28 | 1,29 | -2,29% | - |
| 17.09.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 4,72% | - |
| 16.09.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -1,92% | - |
| 15.09.2025 | 1,29 | 1,32 | 1,28 | 1,29 | -0,96% | 1.120,00 |
| 12.09.2025 | 1,28 | 1,33 | 1,27 | 1,30 | 3,63% | 4.000,00 |
| 11.09.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 1,07% | - |
| 10.09.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,94% | - |
| 09.09.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 4,31% | - |
| 08.09.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 4,81% | - |
| 05.09.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -1,21% | - |
| 04.09.2025 | 1,11 | 1,15 | 1,11 | 1,14 | -0,02% | 2.000,00 |
| 03.09.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -3,60% | - |
| 02.09.2025 | 1,15 | 1,18 | 1,14 | 1,18 | -0,51% | 9.980,00 |
| 01.09.2025 | 1,19 | 1,21 | 1,18 | 1,19 | 2,09% | 700,00 |
| 29.08.2025 | 1,18 | 1,20 | 1,15 | 1,16 | 0,35% | 1.158,00 |
| 28.08.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -2,24% | - |
| 27.08.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -3,91% | - |
| 26.08.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,36% | - |
| 25.08.2025 | 1,23 | 1,26 | 1,22 | 1,24 | 3,99% | 2.295,00 |
| 22.08.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 2,94% | 2.300,00 |
| 21.08.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -0,84% | - |
| 20.08.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -0,17% | - |
| 19.08.2025 | 1,17 | 1,18 | 1,14 | 1,17 | 0,73% | 200,00 |
| 18.08.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -1,42% | - |
| 15.08.2025 | 1,19 | 1,19 | 1,16 | 1,18 | 1,91% | 123,00 |
| 14.08.2025 | 1,14 | 1,16 | 1,14 | 1,15 | -0,58% | - |
| 13.08.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 1,00% | - |
| 12.08.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 1,70% | - |
| 11.08.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 1,50% | - |
| 08.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,30% | - |
| 07.08.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 2,83% | - |
| 06.08.2025 | 1,08 | 1,09 | 1,07 | 1,07 | -1,72% | - |
| 05.08.2025 | 1,08 | 1,09 | 1,07 | 1,09 | -0,28% | 1.000,00 |
| 04.08.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 3,44% | - |
| 01.08.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -2,34% | - |
| 31.07.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -6,76% | - |
| 30.07.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -0,28% | - |
| 29.07.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 1,02% | - |
| 28.07.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,59% | - |
| 25.07.2025 | 1,15 | 1,15 | 1,12 | 1,14 | 0,20% | 1.800,00 |
| 24.07.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -0,02% | - |