1,066€
-0,51%
Echtzeit-Aktienkurs Longfor Properties Co. Ltd.
Bid:
Ask:
Aktienkurse zur Longfor Properties Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 1,07 | 1,09 | 1,06 | 1,07 | -0,51% | 200,00 |
| 06.06.2025 | 1,06 | 1,10 | 1,06 | 1,07 | -0,35% | 750,00 |
| 05.06.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,84% | - |
| 04.06.2025 | 1,08 | 1,10 | 1,07 | 1,07 | 0,14% | 3.000,00 |
| 03.06.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 1,70% | - |
| 02.06.2025 | 1,03 | 1,05 | 1,03 | 1,05 | -5,59% | - |
| 30.05.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,80% | 2,00 |
| 29.05.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -0,23% | - |
| 28.05.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,81% | - |
| 27.05.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,59% | - |
| 26.05.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 2,46% | - |
| 23.05.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -3,62% | 4.339,00 |
| 22.05.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,40% | - |
| 21.05.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -1,71% | - |
| 20.05.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -1,80% | - |
| 19.05.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 16.05.2025 | 1,16 | 1,17 | 1,15 | 1,17 | -1,29% | - |
| 15.05.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -2,17% | - |
| 14.05.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,25% | - |
| 13.05.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -1,33% | - |
| 12.05.2025 | 1,17 | 1,23 | 1,17 | 1,22 | 7,35% | - |
| 09.05.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -2,73% | - |
| 08.05.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -1,41% | - |
| 07.05.2025 | 1,19 | 1,19 | 1,17 | 1,19 | 0,87% | - |
| 06.05.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -2,64% | - |
| 02.05.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 1,40% | - |
| 30.04.2025 | 1,17 | 1,20 | 1,16 | 1,19 | 1,66% | - |
| 29.04.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -1,84% | - |
| 28.04.2025 | 1,19 | 1,21 | 1,19 | 1,20 | -0,56% | - |
| 25.04.2025 | 1,26 | 1,26 | 1,19 | 1,20 | -2,47% | - |
| 24.04.2025 | 1,23 | 1,24 | 1,21 | 1,23 | -0,06% | - |
| 23.04.2025 | 1,24 | 1,26 | 1,23 | 1,23 | -1,12% | - |
| 22.04.2025 | 1,22 | 1,25 | 1,18 | 1,25 | 6,19% | 9.940,00 |
| 17.04.2025 | 1,22 | 1,22 | 1,17 | 1,18 | 2,22% | 5,00 |
| 16.04.2025 | 1,12 | 1,18 | 1,11 | 1,15 | 1,32% | - |
| 15.04.2025 | 1,13 | 1,16 | 1,13 | 1,14 | -1,86% | 429,00 |
| 14.04.2025 | 1,16 | 1,17 | 1,14 | 1,16 | 0,00% | - |
| 11.04.2025 | 1,15 | 1,17 | 1,12 | 1,16 | -0,02% | 50,00 |
| 10.04.2025 | 1,20 | 1,20 | 1,10 | 1,16 | -7,24% | 2.000,00 |
| 09.04.2025 | 1,11 | 1,25 | 1,10 | 1,25 | 18,00% | 1.200,00 |
| 08.04.2025 | 1,08 | 1,11 | 1,04 | 1,06 | -5,42% | - |
| 07.04.2025 | 1,08 | 1,15 | 1,05 | 1,12 | -4,00% | 12.606,00 |
| 04.04.2025 | 1,16 | 1,19 | 1,16 | 1,16 | 0,00% | 2.700,00 |
| 03.04.2025 | 1,18 | 1,20 | 1,16 | 1,16 | -2,49% | - |
| 02.04.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 1,73% | - |
| 01.04.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | 4,00 |
| 31.03.2025 | 1,17 | 1,19 | 1,16 | 1,18 | -1,83% | - |
| 28.03.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -1,09% | - |
| 27.03.2025 | 1,23 | 1,23 | 1,21 | 1,22 | 0,08% | - |
| 26.03.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,21% | - |
| 25.03.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,78% | - |
| 24.03.2025 | 1,21 | 1,25 | 1,21 | 1,22 | -1,37% | 100,00 |
| 21.03.2025 | 1,24 | 1,24 | 1,22 | 1,24 | -1,95% | - |
| 20.03.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -1,44% | - |
| 19.03.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 2,25% | - |
| 18.03.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -3,59% | 3.921,00 |
| 17.03.2025 | 1,29 | 1,31 | 1,28 | 1,30 | 0,29% | 1.975,00 |
| 14.03.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 4,25% | - |
| 13.03.2025 | 1,25 | 1,26 | 1,21 | 1,25 | -0,18% | 4.000,00 |
| 12.03.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -0,10% | - |
| 11.03.2025 | 1,28 | 1,28 | 1,22 | 1,25 | 1,17% | - |
| 10.03.2025 | 1,28 | 1,29 | 1,22 | 1,24 | -5,05% | - |
| 07.03.2025 | 1,30 | 1,31 | 1,28 | 1,30 | -2,20% | - |
| 06.03.2025 | 1,35 | 1,36 | 1,32 | 1,33 | 2,31% | 20,00 |
| 05.03.2025 | 1,31 | 1,31 | 1,28 | 1,30 | 0,21% | - |
| 04.03.2025 | 1,33 | 1,34 | 1,30 | 1,30 | -2,02% | - |
| 03.03.2025 | 1,36 | 1,38 | 1,32 | 1,32 | -0,39% | 792,00 |
| 28.02.2025 | 1,31 | 1,34 | 1,29 | 1,33 | -7,33% | 1.390,00 |
| 27.02.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 4,80% | - |
| 26.02.2025 | 1,38 | 1,43 | 1,36 | 1,37 | 14,94% | 23.732,00 |
| 25.02.2025 | 1,24 | 1,27 | 1,16 | 1,19 | -5,96% | 12.760,00 |
| 24.02.2025 | 1,28 | 1,30 | 1,26 | 1,27 | 4,50% | 500,00 |
| 21.02.2025 | 1,23 | 1,27 | 1,21 | 1,21 | 0,02% | - |
| 20.02.2025 | 1,23 | 1,25 | 1,21 | 1,21 | -3,27% | 900,00 |
| 19.02.2025 | 1,25 | 1,28 | 1,25 | 1,25 | 1,11% | 3.200,00 |
| 18.02.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -1,06% | - |
| 17.02.2025 | 1,26 | 1,28 | 1,25 | 1,25 | -0,58% | 1.336,00 |
| 14.02.2025 | 1,26 | 1,29 | 1,26 | 1,26 | -0,22% | 500,00 |
| 13.02.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -2,38% | 1.000,00 |
| 12.02.2025 | 1,30 | 1,34 | 1,27 | 1,29 | 6,92% | 7.887,00 |
| 11.02.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -3,10% | - |
| 10.02.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 1,77% | - |
| 07.02.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,49% | - |
| 06.02.2025 | 1,20 | 1,25 | 1,20 | 1,22 | 1,14% | 13.552,00 |
| 05.02.2025 | 1,19 | 1,22 | 1,19 | 1,21 | -0,47% | 3.046,00 |
| 04.02.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,39% | - |
| 03.02.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,10% | 3.027,00 |
| 31.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 30.01.2025 | 1,22 | 1,24 | 1,22 | 1,22 | 0,00% | 409,00 |
| 28.01.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,69% | - |
| 27.01.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 4,50% | - |
| 24.01.2025 | 1,19 | 1,21 | 1,17 | 1,17 | -2,94% | 3.200,00 |
| 23.01.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 0,56% | 4.065,00 |
| 22.01.2025 | 1,19 | 1,22 | 1,19 | 1,20 | -4,32% | 678,00 |
| 21.01.2025 | 1,26 | 1,26 | 1,24 | 1,25 | 2,70% | - |
| 20.01.2025 | 1,24 | 1,25 | 1,22 | 1,22 | -1,73% | 170,00 |
| 17.01.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 3,60% | - |
| 16.01.2025 | 1,21 | 1,23 | 1,20 | 1,20 | 0,80% | 1.780,00 |
| 15.01.2025 | 1,17 | 1,19 | 1,15 | 1,19 | 0,17% | 3.370,00 |
| 14.01.2025 | 1,20 | 1,20 | 1,17 | 1,19 | -0,83% | 29.643,00 |