2,890€
-1,03%
Echtzeit-Aktienkurs China Resources Land Ltd.
Bid:
Ask:
Aktienkurse zur China Resources Land Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | 750,00 |
| 15.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 14.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 13.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 12.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 09.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 08.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 07.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 06.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 05.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 02.05.2025 | 2,94 | 3,04 | 2,94 | 3,04 | 4,11% | 100,00 |
| 30.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 29.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 28.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,29% | - |
| 25.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 24.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 23.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 22.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 17.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 16.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 15.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 14.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,65% | - |
| 11.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 10.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 09.04.2025 | 2,78 | 2,96 | 2,78 | 2,96 | 8,03% | 50,00 |
| 08.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | - |
| 07.04.2025 | 2,68 | 2,90 | 2,68 | 2,90 | -3,33% | 500,00 |
| 04.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 03.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 02.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 01.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,70% | - |
| 31.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 28.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 27.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 26.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 25.03.2025 | 2,98 | 3,08 | 2,98 | 3,08 | 1,99% | 48,00 |
| 24.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 21.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 20.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 19.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 18.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 17.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 14.03.2025 | 3,10 | 3,20 | 3,10 | 3,20 | 8,84% | 3,00 |
| 13.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 12.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 11.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 10.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | - |
| 07.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 06.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 05.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,53% | - |
| 04.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | - |
| 03.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 1,92% | - |
| 28.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -4,88% | - |
| 27.02.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 1,86% | - |
| 26.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 25.02.2025 | 3,08 | 3,18 | 3,08 | 3,18 | 2,58% | 383,00 |
| 24.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 4,03% | - |
| 21.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 20.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 19.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 18.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 17.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | - |
| 14.02.2025 | 3,02 | 3,12 | 3,02 | 3,12 | 4,70% | 375,00 |
| 13.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 12.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,83% | - |
| 11.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 10.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 07.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 06.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 05.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 04.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 03.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 31.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 30.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 29.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 28.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 27.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 24.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 23.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 22.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 21.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 20.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 17.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 16.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 15.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 14.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 13.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | - |
| 10.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 09.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 08.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 07.01.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 0,73% | 1.953,00 |
| 06.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 03.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 02.01.2025 | 2,70 | 2,78 | 2,70 | 2,78 | 1,46% | 750,00 |
| 30.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 27.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 23.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 20.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 19.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 18.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |