31,240€
0,16%
Echtzeit-Aktienkurs LTC Properties
Bid:
Ask:
Aktienkurse zur LTC Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 31,22 | 31,39 | 30,98 | 31,15 | -0,13% | 1.365,00 |
| 28.08.2025 | 31,32 | 31,79 | 30,97 | 31,19 | -0,38% | - |
| 27.08.2025 | 31,02 | 31,43 | 31,02 | 31,31 | 0,93% | - |
| 26.08.2025 | 30,88 | 31,13 | 30,77 | 31,02 | 0,32% | - |
| 25.08.2025 | 31,36 | 31,67 | 30,91 | 30,92 | -1,40% | - |
| 22.08.2025 | 31,54 | 31,79 | 30,38 | 31,36 | -0,38% | - |
| 21.08.2025 | 31,05 | 31,55 | 30,64 | 31,48 | 0,99% | - |
| 20.08.2025 | 30,86 | 31,19 | 30,66 | 31,17 | 1,27% | 553,00 |
| 19.08.2025 | 30,46 | 30,88 | 30,41 | 30,78 | 1,22% | 130,00 |
| 18.08.2025 | 30,27 | 30,73 | 30,26 | 30,41 | 0,23% | 500,00 |
| 15.08.2025 | 30,48 | 30,80 | 30,17 | 30,34 | -0,43% | - |
| 14.08.2025 | 30,61 | 30,70 | 30,41 | 30,47 | -0,52% | 20,00 |
| 13.08.2025 | 30,90 | 30,90 | 30,17 | 30,63 | -0,97% | 300,00 |
| 12.08.2025 | 30,89 | 31,00 | 30,59 | 30,93 | 0,29% | 30,00 |
| 11.08.2025 | 30,79 | 31,05 | 30,56 | 30,84 | 0,29% | 270,00 |
| 08.08.2025 | 30,28 | 30,76 | 30,28 | 30,75 | 1,65% | 10,00 |
| 07.08.2025 | 30,14 | 30,60 | 29,92 | 30,25 | 0,36% | 150,00 |
| 06.08.2025 | 30,46 | 30,96 | 30,11 | 30,14 | -0,66% | - |
| 05.08.2025 | 30,24 | 30,91 | 29,55 | 30,34 | 1,27% | - |
| 04.08.2025 | 29,56 | 30,10 | 29,56 | 29,96 | 1,18% | - |
| 01.08.2025 | 29,81 | 30,11 | 29,35 | 29,61 | -0,74% | 435,00 |
| 31.07.2025 | 29,90 | 30,32 | 29,77 | 29,83 | -0,33% | - |
| 30.07.2025 | 30,05 | 30,44 | 29,79 | 29,93 | -0,47% | - |
| 29.07.2025 | 29,65 | 30,15 | 29,64 | 30,07 | 1,38% | - |
| 28.07.2025 | 30,30 | 30,85 | 29,63 | 29,66 | -1,72% | 240,00 |
| 25.07.2025 | 30,27 | 30,58 | 30,06 | 30,18 | -0,07% | - |
| 24.07.2025 | 29,96 | 30,37 | 29,91 | 30,20 | 0,10% | 150,00 |
| 23.07.2025 | 30,20 | 30,48 | 29,99 | 30,17 | -0,13% | - |
| 22.07.2025 | 30,16 | 30,39 | 30,03 | 30,21 | 0,57% | - |
| 21.07.2025 | 30,12 | 30,49 | 30,01 | 30,04 | -0,17% | 338,00 |
| 18.07.2025 | 30,28 | 30,47 | 29,87 | 30,09 | 0,03% | - |
| 17.07.2025 | 30,32 | 30,70 | 30,08 | 30,08 | -0,95% | - |
| 16.07.2025 | 30,42 | 30,80 | 30,17 | 30,37 | -0,03% | - |
| 15.07.2025 | 30,53 | 30,72 | 30,18 | 30,38 | -0,62% | - |
| 14.07.2025 | 30,09 | 30,65 | 30,09 | 30,57 | 1,12% | - |
| 11.07.2025 | 29,87 | 30,27 | 29,73 | 30,23 | 1,07% | 80,00 |
| 10.07.2025 | 30,12 | 30,50 | 29,83 | 29,91 | -1,61% | 330,00 |
| 09.07.2025 | 30,09 | 30,57 | 30,05 | 30,40 | 1,13% | - |
| 08.07.2025 | 30,27 | 30,75 | 29,80 | 30,06 | 0,10% | - |
| 07.07.2025 | 29,51 | 30,36 | 29,51 | 30,03 | 1,80% | 130,00 |
| 04.07.2025 | 29,91 | 29,92 | 29,31 | 29,50 | -2,06% | 95,00 |
| 03.07.2025 | 29,85 | 30,22 | 29,62 | 30,12 | 1,14% | 39,00 |
| 02.07.2025 | 29,35 | 29,83 | 29,24 | 29,78 | 1,22% | - |
| 01.07.2025 | 29,31 | 29,86 | 29,30 | 29,42 | 0,03% | - |
| 30.06.2025 | 29,66 | 29,99 | 29,09 | 29,41 | -0,34% | - |
| 27.06.2025 | 29,58 | 29,89 | 29,43 | 29,51 | -0,71% | - |
| 26.06.2025 | 29,96 | 29,96 | 29,41 | 29,72 | 0,00% | - |
| 25.06.2025 | 30,35 | 30,45 | 29,71 | 29,72 | -1,95% | - |
| 24.06.2025 | 30,72 | 30,88 | 30,25 | 30,31 | -0,98% | - |
| 23.06.2025 | 30,33 | 30,84 | 30,08 | 30,61 | 0,66% | - |
| 20.06.2025 | 30,19 | 30,75 | 30,19 | 30,41 | 0,56% | 250,00 |
| 19.06.2025 | 30,99 | 30,99 | 30,10 | 30,24 | -1,72% | 190,00 |
| 18.06.2025 | 30,56 | 30,88 | 30,22 | 30,77 | 0,85% | - |
| 17.06.2025 | 30,06 | 30,61 | 29,82 | 30,51 | 1,50% | 150,00 |
| 16.06.2025 | 30,40 | 30,61 | 29,80 | 30,06 | -1,02% | 7,00 |
| 13.06.2025 | 30,76 | 31,02 | 29,82 | 30,37 | -1,20% | 230,00 |
| 12.06.2025 | 30,93 | 30,93 | 30,44 | 30,74 | -0,52% | 720,00 |
| 11.06.2025 | 30,84 | 31,07 | 30,70 | 30,90 | 0,10% | - |
| 10.06.2025 | 30,65 | 30,97 | 30,19 | 30,87 | 0,88% | 150,00 |
| 09.06.2025 | 30,51 | 31,07 | 30,29 | 30,60 | -0,13% | 35,00 |
| 06.06.2025 | 30,51 | 30,93 | 30,28 | 30,64 | 0,52% | 150,00 |
| 05.06.2025 | 30,66 | 30,76 | 30,10 | 30,48 | -0,39% | - |
| 04.06.2025 | 30,96 | 30,98 | 30,54 | 30,60 | -0,81% | 650,00 |
| 03.06.2025 | 30,78 | 31,21 | 30,65 | 30,85 | 0,10% | 35,00 |
| 02.06.2025 | 31,25 | 31,25 | 30,74 | 30,82 | -1,09% | - |
| 30.05.2025 | 31,07 | 31,46 | 30,97 | 31,16 | 0,32% | 84,00 |
| 29.05.2025 | 31,18 | 31,62 | 30,87 | 31,06 | -0,42% | - |
| 28.05.2025 | 31,41 | 31,79 | 30,95 | 31,19 | -0,92% | - |
| 27.05.2025 | 31,37 | 31,73 | 31,05 | 31,48 | -0,19% | - |
| 26.05.2025 | 30,98 | 31,67 | 30,98 | 31,54 | 1,71% | 15,00 |
| 23.05.2025 | 30,95 | 31,18 | 30,73 | 31,01 | 0,32% | - |
| 22.05.2025 | 31,11 | 31,31 | 30,80 | 30,91 | -0,93% | - |
| 21.05.2025 | 31,78 | 31,78 | 31,01 | 31,20 | -1,98% | - |
| 20.05.2025 | 32,00 | 32,27 | 31,69 | 31,83 | -0,84% | - |
| 19.05.2025 | 32,26 | 32,26 | 31,73 | 32,10 | -0,43% | 61,00 |
| 16.05.2025 | 31,60 | 32,28 | 31,47 | 32,24 | 1,74% | - |
| 15.05.2025 | 31,37 | 31,95 | 31,14 | 31,69 | 0,96% | - |
| 14.05.2025 | 31,80 | 32,55 | 31,10 | 31,39 | -1,10% | 30,00 |
| 13.05.2025 | 32,39 | 32,55 | 31,52 | 31,74 | -0,91% | 50,00 |
| 12.05.2025 | 32,05 | 33,37 | 31,98 | 32,03 | 0,41% | - |
| 09.05.2025 | 31,91 | 32,07 | 31,57 | 31,90 | 0,09% | 160,00 |
| 08.05.2025 | 32,09 | 32,84 | 31,64 | 31,87 | -0,65% | - |
| 07.05.2025 | 31,71 | 32,57 | 31,30 | 32,08 | 1,97% | 10,00 |
| 06.05.2025 | 30,56 | 31,60 | 29,78 | 31,46 | 2,58% | 215,00 |
| 05.05.2025 | 30,90 | 31,35 | 30,57 | 30,67 | -1,82% | - |
| 02.05.2025 | 31,45 | 32,46 | 31,24 | 31,24 | -1,42% | - |
| 30.04.2025 | 31,41 | 31,72 | 30,48 | 31,69 | 1,44% | 200,00 |
| 29.04.2025 | 31,18 | 31,53 | 30,89 | 31,24 | 0,58% | - |
| 28.04.2025 | 31,00 | 31,41 | 30,79 | 31,06 | -0,19% | 125,00 |
| 25.04.2025 | 31,21 | 31,46 | 30,73 | 31,12 | -0,19% | - |
| 24.04.2025 | 31,34 | 31,71 | 30,95 | 31,18 | -0,70% | - |
| 23.04.2025 | 32,13 | 32,31 | 31,22 | 31,40 | -0,76% | - |
| 22.04.2025 | 31,00 | 31,73 | 30,82 | 31,64 | 0,76% | - |
| 17.04.2025 | 30,94 | 31,52 | 30,76 | 31,40 | 1,23% | - |
| 16.04.2025 | 31,00 | 31,16 | 30,44 | 31,02 | -0,06% | - |
| 15.04.2025 | 30,54 | 31,16 | 30,47 | 31,04 | 1,74% | 20,00 |
| 14.04.2025 | 30,19 | 31,01 | 29,67 | 30,51 | 1,50% | 202,00 |
| 11.04.2025 | 30,11 | 30,34 | 29,12 | 30,06 | -0,17% | 245,00 |
| 10.04.2025 | 30,73 | 30,98 | 29,68 | 30,11 | -2,87% | 27,00 |
| 09.04.2025 | 30,61 | 31,33 | 28,61 | 31,00 | 3,61% | 641,00 |