31,930€
0,19%
Echtzeit-Aktienkurs LTC Properties
Bid:
Ask:
Aktienkurse zur LTC Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 30,55 | 31,87 | 29,59 | 29,92 | -2,60% | 116,00 |
| 07.04.2025 | 31,66 | 31,83 | 30,21 | 30,72 | -2,88% | 202,00 |
| 04.04.2025 | 32,00 | 32,57 | 30,63 | 31,63 | -1,37% | 50,00 |
| 03.04.2025 | 32,52 | 32,56 | 31,15 | 32,07 | -1,50% | 683,00 |
| 02.04.2025 | 32,90 | 32,94 | 32,37 | 32,56 | -1,15% | - |
| 01.04.2025 | 32,74 | 33,30 | 32,56 | 32,94 | 0,43% | 10,00 |
| 31.03.2025 | 32,54 | 33,06 | 32,24 | 32,80 | 0,77% | 1.000,00 |
| 28.03.2025 | 32,39 | 32,72 | 32,21 | 32,55 | 0,65% | - |
| 27.03.2025 | 32,60 | 32,79 | 32,20 | 32,34 | -0,80% | - |
| 26.03.2025 | 32,29 | 32,65 | 32,22 | 32,60 | 1,46% | - |
| 25.03.2025 | 32,46 | 32,48 | 32,00 | 32,13 | -0,96% | 29,00 |
| 24.03.2025 | 32,16 | 32,54 | 32,04 | 32,44 | 1,28% | 80,00 |
| 21.03.2025 | 32,41 | 32,43 | 31,35 | 32,03 | -0,99% | 182,00 |
| 20.03.2025 | 32,43 | 32,94 | 32,21 | 32,35 | -0,43% | 46,00 |
| 19.03.2025 | 32,56 | 33,02 | 32,28 | 32,49 | -0,21% | 30,00 |
| 18.03.2025 | 32,88 | 33,30 | 32,51 | 32,56 | -1,09% | 320,00 |
| 17.03.2025 | 32,94 | 33,16 | 32,58 | 32,92 | -0,42% | - |
| 14.03.2025 | 32,54 | 33,06 | 32,44 | 33,06 | 1,66% | 1.035,00 |
| 13.03.2025 | 32,36 | 33,06 | 32,31 | 32,52 | 0,40% | - |
| 12.03.2025 | 32,78 | 33,16 | 32,08 | 32,39 | -0,80% | 62,00 |
| 11.03.2025 | 33,37 | 33,94 | 32,40 | 32,65 | -2,10% | 635,00 |
| 10.03.2025 | 33,20 | 33,91 | 32,62 | 33,35 | 0,33% | 73,00 |
| 07.03.2025 | 33,16 | 33,50 | 32,88 | 33,24 | 0,42% | 200,00 |
| 06.03.2025 | 33,30 | 33,30 | 32,53 | 33,10 | -0,78% | 140,00 |
| 05.03.2025 | 33,59 | 33,90 | 32,88 | 33,36 | -0,95% | 31,00 |
| 04.03.2025 | 34,11 | 34,37 | 33,23 | 33,68 | -1,29% | 169,00 |
| 03.03.2025 | 33,63 | 34,14 | 32,97 | 34,12 | 1,55% | 214,00 |
| 28.02.2025 | 33,43 | 33,64 | 33,20 | 33,60 | 0,48% | 114,00 |
| 27.02.2025 | 33,20 | 33,64 | 32,00 | 33,44 | 0,97% | - |
| 26.02.2025 | 32,78 | 33,28 | 32,60 | 33,12 | 0,91% | - |
| 25.02.2025 | 32,88 | 33,31 | 32,19 | 32,82 | -1,35% | - |
| 24.02.2025 | 32,94 | 33,39 | 32,70 | 33,27 | 1,03% | - |
| 21.02.2025 | 33,22 | 33,45 | 32,57 | 32,93 | -0,21% | - |
| 20.02.2025 | 33,25 | 33,38 | 32,99 | 33,00 | -1,26% | 213,00 |
| 19.02.2025 | 33,21 | 33,69 | 33,19 | 33,42 | 0,48% | 220,00 |
| 18.02.2025 | 32,97 | 33,42 | 32,80 | 33,26 | 0,85% | - |
| 17.02.2025 | 32,69 | 33,18 | 32,69 | 32,98 | 0,43% | - |
| 14.02.2025 | 33,03 | 33,10 | 32,67 | 32,84 | -0,76% | 149,00 |
| 13.02.2025 | 32,48 | 33,09 | 32,29 | 33,09 | 1,88% | 33,00 |
| 12.02.2025 | 32,82 | 33,13 | 32,28 | 32,48 | -1,04% | 30,00 |
| 11.02.2025 | 32,99 | 32,99 | 32,24 | 32,82 | -0,36% | - |
| 10.02.2025 | 32,93 | 33,31 | 32,56 | 32,94 | 0,06% | 30,00 |
| 07.02.2025 | 33,26 | 33,50 | 32,72 | 32,92 | -0,51% | 10,00 |
| 06.02.2025 | 33,17 | 33,74 | 32,97 | 33,09 | -0,36% | - |
| 05.02.2025 | 33,09 | 33,64 | 32,88 | 33,21 | 0,48% | - |
| 04.02.2025 | 33,57 | 33,57 | 32,91 | 33,05 | -1,40% | - |
| 03.02.2025 | 32,90 | 33,64 | 32,55 | 33,52 | 1,02% | 200,00 |
| 31.01.2025 | 32,95 | 33,47 | 32,73 | 33,18 | 0,94% | - |
| 30.01.2025 | 32,45 | 33,43 | 32,45 | 32,87 | 1,01% | 200,00 |
| 29.01.2025 | 33,24 | 33,36 | 32,28 | 32,54 | -2,11% | - |
| 28.01.2025 | 32,77 | 33,99 | 32,77 | 33,24 | 0,06% | 50,00 |
| 27.01.2025 | 32,75 | 33,68 | 32,48 | 33,22 | 1,28% | 649,00 |
| 24.01.2025 | 32,59 | 33,03 | 32,36 | 32,80 | 0,31% | 300,00 |
| 23.01.2025 | 32,84 | 33,12 | 32,58 | 32,70 | -0,88% | 70,00 |
| 22.01.2025 | 33,73 | 34,04 | 32,76 | 32,99 | -2,71% | - |
| 21.01.2025 | 34,03 | 34,32 | 33,74 | 33,91 | -0,24% | 620,00 |
| 20.01.2025 | 33,90 | 34,14 | 33,90 | 33,99 | -0,03% | 100,00 |
| 17.01.2025 | 33,79 | 34,22 | 33,77 | 34,00 | 0,53% | - |
| 16.01.2025 | 33,35 | 33,95 | 33,13 | 33,82 | 1,44% | 90,00 |
| 15.01.2025 | 33,20 | 33,64 | 33,07 | 33,34 | 0,57% | 13,00 |
| 14.01.2025 | 33,28 | 33,56 | 32,91 | 33,15 | -0,45% | - |
| 13.01.2025 | 32,52 | 33,38 | 32,01 | 33,30 | 1,49% | - |
| 10.01.2025 | 33,18 | 33,73 | 32,18 | 32,81 | -1,12% | 187,00 |
| 09.01.2025 | 33,18 | 33,29 | 33,05 | 33,18 | 0,09% | - |
| 08.01.2025 | 33,02 | 33,32 | 32,77 | 33,15 | 0,52% | 100,00 |
| 07.01.2025 | 32,21 | 33,14 | 32,16 | 32,98 | 2,42% | - |
| 06.01.2025 | 33,26 | 33,66 | 32,11 | 32,20 | -3,07% | 61,00 |
| 03.01.2025 | 33,15 | 33,39 | 32,88 | 33,22 | 0,12% | 100,00 |
| 02.01.2025 | 32,92 | 33,85 | 32,92 | 33,18 | 1,53% | - |
| 30.12.2024 | 32,94 | 33,18 | 32,64 | 32,68 | -0,85% | 23,00 |
| 27.12.2024 | 33,15 | 33,49 | 32,84 | 32,96 | -0,81% | - |
| 23.12.2024 | 33,41 | 33,82 | 33,02 | 33,23 | -1,16% | 17,00 |
| 20.12.2024 | 33,59 | 33,95 | 33,30 | 33,62 | -0,09% | 180,00 |
| 19.12.2024 | 34,22 | 34,72 | 33,60 | 33,65 | -1,44% | - |
| 18.12.2024 | 34,81 | 35,07 | 33,95 | 34,14 | -1,98% | 20,00 |
| 17.12.2024 | 34,59 | 34,94 | 34,48 | 34,83 | 0,81% | - |
| 16.12.2024 | 35,33 | 35,83 | 34,50 | 34,55 | -2,48% | 150,00 |
| 13.12.2024 | 35,19 | 35,62 | 35,09 | 35,43 | 0,51% | 100,00 |
| 12.12.2024 | 35,35 | 35,72 | 35,04 | 35,25 | -0,45% | - |
| 11.12.2024 | 35,79 | 35,98 | 35,31 | 35,41 | -1,06% | 250,00 |