1,069€
2,03%
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 | 1,07 | 1,05 | 1,07 | 1,96% | - |
| 06.06.2025 | 1,03 | 1,05 | 1,03 | 1,05 | -0,85% | - |
| 05.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,09% | - |
| 04.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,52% | - |
| 03.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 2,18% | - |
| 02.06.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -6,67% | - |
| 30.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,65% | - |
| 29.05.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -0,74% | - |
| 28.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,37% | - |
| 27.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,74% | - |
| 26.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,12% | - |
| 23.05.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -2,10% | - |
| 22.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,53% | - |
| 21.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,98% | 750,00 |
| 20.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,79% | - |
| 19.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | - |
| 16.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 15.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,60% | - |
| 14.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 13.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,01% | - |
| 12.05.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 6,18% | - |
| 09.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,79% | - |
| 08.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,95% | - |
| 07.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,09% | - |
| 06.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,05% | - |
| 05.05.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 2,98% | 1.000,00 |
| 02.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,26% | - |
| 30.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,41% | - |
| 29.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,50% | - |
| 28.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,68% | - |
| 25.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 24.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 23.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,51% | - |
| 22.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 17.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 5,54% | - |
| 16.04.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 2,31% | 1.500,00 |
| 15.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,56% | - |
| 14.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,09% | - |
| 11.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,83% | - |
| 10.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,19% | - |
| 09.04.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 5,98% | - |
| 08.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,95% | - |
| 07.04.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -5,54% | - |
| 04.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,77% | - |
| 03.04.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 3,82% | 4.439,00 |
| 02.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,52% | - |
| 01.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,17% | - |
| 31.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,18% | - |
| 28.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,75% | - |
| 27.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,01% | - |
| 26.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,76% | - |
| 25.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,17% | - |
| 24.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,98% | - |
| 21.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,65% | - |
| 20.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,48% | - |
| 19.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,52% | - |
| 18.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,55% | - |
| 17.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,55% | 7.000,00 |
| 14.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 13.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,65% | - |
| 12.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,94% | - |
| 11.03.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -2,35% | 4.300,00 |
| 10.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,83% | - |
| 07.03.2025 | 1,26 | 1,31 | 1,26 | 1,31 | -1,36% | 2.119,00 |
| 06.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,12% | - |
| 05.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,76% | - |
| 04.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 03.03.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 5,28% | 750,00 |
| 28.02.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -9,80% | - |
| 27.02.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 5,93% | - |
| 26.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 11,12% | - |
| 25.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,33% | - |
| 24.02.2025 | 1,26 | 1,26 | 1,24 | 1,24 | 3,58% | - |
| 21.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,20% | - |
| 20.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,08% | - |
| 19.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,83% | - |
| 18.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,11% | - |
| 17.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,57% | - |
| 14.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,67% | - |
| 13.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,71% | - |
| 12.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,76% | - |
| 11.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,80% | - |
| 10.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,91% | 500,00 |
| 07.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,28% | - |
| 06.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,27% | - |
| 05.02.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 2,69% | 3.027,00 |
| 04.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 03.02.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 0,84% | 409,00 |
| 31.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 30.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 29.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,59% | - |
| 28.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,25% | - |
| 27.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,32% | - |
| 24.01.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 0,56% | 4.743,00 |
| 23.01.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 2,41% | - |
| 22.01.2025 | 1,17 | 1,22 | 1,17 | 1,17 | -4,94% | 170,00 |
| 21.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,75% | - |
| 20.01.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 3,29% | 611,00 |
| 17.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,14% | - |
| 16.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |