1,461€
1,67%
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 | 1,45 | 1,45 | 1,45 | 1,45 | 0,63% | - |
| 17.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,17% | - |
| 16.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,14% | - |
| 15.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,22% | - |
| 14.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,21% | - |
| 11.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,13% | - |
| 10.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 5,45% | - |
| 09.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,14% | - |
| 08.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 07.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,07% | - |
| 04.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,04% | - |
| 03.07.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 2,59% | 400,00 |
| 02.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,66% | - |
| 01.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,23% | - |
| 30.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,17% | - |
| 27.06.2025 | 1,47 | 1,51 | 1,47 | 1,51 | -0,53% | 200,00 |
| 26.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 25.06.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 6,27% | 5.065,00 |
| 24.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,89% | - |
| 23.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,34% | - |
| 20.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,11% | - |
| 19.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,90% | - |
| 18.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,32% | - |
| 17.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,99% | - |
| 16.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 13.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,14% | - |
| 12.06.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 2,73% | 897,00 |
| 11.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,76% | - |
| 10.06.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 4,86% | 750,00 |
| 09.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,32% | - |
| 06.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,62% | - |
| 05.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 04.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,91% | - |
| 03.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,57% | - |
| 02.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,23% | - |
| 30.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,27% | - |
| 29.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | - |
| 28.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,26% | - |
| 27.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,28% | - |
| 26.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,51% | - |
| 23.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,07% | - |
| 22.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,75% | - |
| 21.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,14% | - |
| 20.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 19.05.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 3,06% | 750,00 |
| 16.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,12% | - |
| 15.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,11% | - |
| 14.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,16% | - |
| 13.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,44% | - |
| 12.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,78% | - |
| 09.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,47% | - |
| 08.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,06% | - |
| 07.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,75% | - |
| 06.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,39% | - |
| 05.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,39% | - |
| 02.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,63% | - |
| 30.04.2025 | 1,53 | 1,59 | 1,53 | 1,59 | 2,71% | 1.000,00 |
| 29.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,58% | - |
| 28.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 25.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,13% | - |
| 24.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 23.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 22.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,43% | - |
| 17.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,14% | - |
| 16.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,66% | - |
| 15.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,13% | - |
| 14.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,26% | - |
| 11.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,42% | - |
| 10.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,65% | - |
| 09.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,44% | - |
| 08.04.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 3,50% | 1.900,00 |
| 07.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -7,45% | - |
| 04.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,70% | - |
| 03.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,71% | - |
| 02.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | - |
| 01.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,84% | - |
| 31.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,16% | - |
| 28.03.2025 | 1,65 | 1,70 | 1,65 | 1,70 | -0,29% | 1.400,00 |
| 27.03.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 3,76% | 88,00 |
| 26.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,18% | - |
| 25.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,18% | - |
| 24.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,12% | - |
| 21.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,57% | - |
| 20.03.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 0,23% | 312,00 |
| 19.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,81% | - |
| 18.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,12% | - |
| 17.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,29% | - |
| 14.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,61% | - |
| 13.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,48% | - |
| 12.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,41% | - |
| 11.03.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,98% | 2.618,00 |
| 10.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,05% | - |
| 07.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 06.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,28% | - |
| 05.03.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 0,45% | 2.804,00 |
| 04.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,97% | - |
| 03.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,17% | - |
| 28.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,50% | - |
| 27.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 26.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 8,29% | - |