33,070€
0,09%
Echtzeit-Aktienkurs LTC Properties
Bid:
Ask:
Aktienkurse zur LTC Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,05 | 33,70 | 32,63 | 33,05 | 0,03% | 2.770,00 |
| 05.09.2024 | 32,74 | 33,29 | 32,41 | 33,04 | 0,15% | 2.025,00 |
| 04.09.2024 | 32,70 | 33,01 | 32,52 | 32,99 | 0,70% | 767,00 |
| 03.09.2024 | 32,96 | 33,40 | 32,69 | 32,76 | -0,27% | 1.008,00 |
| 02.09.2024 | 33,48 | 33,48 | 32,54 | 32,85 | -1,05% | 6.257,00 |
| 30.08.2024 | 32,92 | 33,30 | 32,70 | 33,20 | 0,79% | 555,00 |
| 29.08.2024 | 32,99 | 33,60 | 32,88 | 32,94 | -0,12% | 645,00 |
| 28.08.2024 | 32,84 | 33,21 | 32,58 | 32,98 | 0,86% | 661,00 |
| 27.08.2024 | 32,68 | 32,87 | 32,18 | 32,70 | 0,62% | 887,00 |
| 26.08.2024 | 32,32 | 32,68 | 32,08 | 32,50 | 0,56% | 616,00 |
| 23.08.2024 | 31,90 | 32,56 | 31,50 | 32,32 | 1,32% | 1.430,00 |
| 22.08.2024 | 32,16 | 32,36 | 31,82 | 31,90 | -1,05% | 2.244,00 |
| 21.08.2024 | 32,12 | 32,44 | 32,02 | 32,24 | 0,12% | 2.769,00 |
| 20.08.2024 | 32,27 | 32,70 | 32,09 | 32,20 | -0,16% | 557,00 |
| 19.08.2024 | 32,48 | 32,62 | 32,04 | 32,25 | -0,49% | 694,00 |
| 16.08.2024 | 32,86 | 32,88 | 32,39 | 32,41 | -1,13% | 500,00 |
| 15.08.2024 | 32,65 | 33,00 | 32,40 | 32,78 | 0,68% | 1.293,00 |
| 14.08.2024 | 32,62 | 32,80 | 32,34 | 32,56 | -0,18% | 479,00 |
| 13.08.2024 | 33,09 | 33,38 | 32,61 | 32,62 | -0,73% | 412,00 |
| 12.08.2024 | 32,95 | 33,18 | 32,63 | 32,86 | -0,18% | 865,00 |
| 09.08.2024 | 32,66 | 33,38 | 32,66 | 32,92 | 0,06% | 1.906,00 |
| 08.08.2024 | 32,72 | 33,15 | 32,40 | 32,90 | 0,27% | 683,00 |
| 07.08.2024 | 33,16 | 33,44 | 32,77 | 32,81 | -0,27% | 904,00 |
| 06.08.2024 | 32,63 | 33,33 | 32,24 | 32,90 | 1,79% | 1.019,00 |
| 05.08.2024 | 32,38 | 32,78 | 30,74 | 32,32 | -2,00% | 8.138,00 |
| 02.08.2024 | 33,14 | 33,24 | 32,52 | 32,98 | -0,78% | 2.487,00 |
| 01.08.2024 | 33,01 | 33,46 | 32,60 | 33,24 | 0,48% | 1.373,00 |
| 31.07.2024 | 32,77 | 33,90 | 32,48 | 33,08 | 0,79% | 3.231,00 |
| 30.07.2024 | 34,93 | 35,18 | 32,73 | 32,82 | -6,04% | 4.900,00 |
| 29.07.2024 | 35,14 | 35,48 | 34,82 | 34,93 | -0,60% | 1.673,00 |
| 26.07.2024 | 34,89 | 35,48 | 34,72 | 35,14 | 0,80% | 3.117,00 |
| 25.07.2024 | 34,44 | 35,21 | 33,88 | 34,86 | 1,46% | 2.776,00 |
| 24.07.2024 | 34,56 | 35,05 | 33,80 | 34,36 | -0,84% | 2.118,00 |
| 23.07.2024 | 33,96 | 34,70 | 33,74 | 34,65 | 1,55% | 984,00 |
| 22.07.2024 | 33,88 | 34,21 | 33,52 | 34,12 | 1,31% | 2.440,00 |
| 19.07.2024 | 33,73 | 34,03 | 33,20 | 33,68 | 0,00% | 1.027,00 |
| 18.07.2024 | 33,43 | 34,05 | 33,20 | 33,68 | 0,63% | 1.386,00 |
| 17.07.2024 | 33,34 | 33,90 | 32,54 | 33,47 | 0,09% | 3.258,00 |
| 16.07.2024 | 33,02 | 33,48 | 32,76 | 33,44 | 1,24% | 1.518,00 |
| 15.07.2024 | 32,96 | 33,14 | 32,48 | 33,03 | 1,23% | 3.056,00 |
| 12.07.2024 | 32,36 | 32,84 | 31,52 | 32,63 | 0,80% | 2.264,00 |
| 11.07.2024 | 31,82 | 32,64 | 31,56 | 32,37 | 1,44% | 5.169,00 |
| 10.07.2024 | 31,46 | 31,93 | 31,26 | 31,91 | 1,27% | 846,00 |
| 09.07.2024 | 31,73 | 31,98 | 31,42 | 31,51 | -0,63% | 1.707,00 |
| 08.07.2024 | 31,98 | 32,32 | 31,68 | 31,71 | -0,38% | 1.530,00 |
| 05.07.2024 | 31,70 | 31,87 | 31,56 | 31,83 | 0,38% | 1.740,00 |
| 04.07.2024 | 31,84 | 31,94 | 31,69 | 31,71 | -0,16% | 426,00 |
| 03.07.2024 | 32,07 | 32,30 | 31,62 | 31,76 | -0,90% | 638,00 |
| 02.07.2024 | 31,95 | 32,12 | 31,76 | 32,05 | 0,12% | 3.650,00 |
| 01.07.2024 | 32,02 | 32,38 | 31,66 | 32,01 | -0,65% | 3.095,00 |
| 28.06.2024 | 31,82 | 32,26 | 31,60 | 32,22 | 1,23% | 2.582,00 |
| 27.06.2024 | 31,21 | 31,89 | 31,04 | 31,83 | 1,50% | 1.114,00 |
| 26.06.2024 | 31,34 | 31,68 | 31,00 | 31,36 | 0,32% | 2.685,00 |
| 25.06.2024 | 31,74 | 31,90 | 31,24 | 31,26 | -1,61% | 833,00 |
| 24.06.2024 | 31,71 | 32,02 | 31,52 | 31,77 | 0,03% | 1.093,00 |
| 21.06.2024 | 31,38 | 31,92 | 31,34 | 31,76 | 1,31% | 4.616,00 |
| 20.06.2024 | 31,48 | 31,96 | 31,29 | 31,35 | -1,35% | 466,00 |
| 19.06.2024 | 31,55 | 32,06 | 31,55 | 31,78 | 0,57% | 838,00 |
| 18.06.2024 | 31,45 | 31,70 | 31,14 | 31,60 | 0,77% | 359,00 |
| 17.06.2024 | 31,47 | 31,68 | 31,14 | 31,36 | -0,32% | 1.012,00 |
| 14.06.2024 | 31,58 | 31,92 | 31,26 | 31,46 | -0,38% | 2.650,00 |
| 13.06.2024 | 31,29 | 31,76 | 30,92 | 31,58 | 0,80% | 2.867,00 |
| 12.06.2024 | 31,31 | 31,84 | 31,14 | 31,33 | -0,13% | 425,00 |
| 11.06.2024 | 31,26 | 31,44 | 31,12 | 31,37 | 0,42% | 489,00 |
| 10.06.2024 | 31,34 | 31,70 | 31,02 | 31,24 | -0,79% | 3.289,00 |
| 07.06.2024 | 31,59 | 31,80 | 31,28 | 31,49 | -0,28% | 817,00 |
| 06.06.2024 | 31,58 | 31,78 | 31,48 | 31,58 | -0,22% | 2.441,00 |
| 05.06.2024 | 31,74 | 32,18 | 31,58 | 31,65 | -0,85% | 795,00 |
| 04.06.2024 | 31,76 | 32,10 | 31,48 | 31,92 | 0,50% | 686,00 |
| 03.06.2024 | 31,77 | 31,94 | 31,26 | 31,76 | 0,03% | 2.311,00 |
| 31.05.2024 | 31,42 | 31,85 | 31,10 | 31,75 | 1,05% | 1.313,00 |
| 30.05.2024 | 30,84 | 31,45 | 30,60 | 31,42 | 1,13% | 422,00 |
| 29.05.2024 | 31,40 | 31,46 | 31,00 | 31,07 | -0,92% | 1.722,00 |
| 28.05.2024 | 31,59 | 31,80 | 31,32 | 31,36 | -0,92% | 1.985,00 |
| 27.05.2024 | 31,64 | 31,86 | 31,34 | 31,65 | 0,13% | 637,00 |
| 24.05.2024 | 31,78 | 31,78 | 31,12 | 31,61 | 0,00% | 670,00 |
| 23.05.2024 | 31,88 | 32,18 | 31,48 | 31,61 | -1,06% | 1.419,00 |
| 22.05.2024 | 32,17 | 32,46 | 31,79 | 31,95 | -1,21% | 733,00 |
| 21.05.2024 | 31,95 | 32,47 | 31,62 | 32,34 | 1,22% | 3.750,00 |
| 20.05.2024 | 32,40 | 32,40 | 31,70 | 31,95 | -0,06% | 1.408,00 |
| 17.05.2024 | 31,81 | 32,18 | 31,66 | 31,97 | 0,13% | 1.147,00 |
| 16.05.2024 | 31,76 | 32,02 | 31,54 | 31,93 | 0,69% | 1.045,00 |
| 15.05.2024 | 32,01 | 32,28 | 31,50 | 31,71 | -0,97% | 1.735,00 |
| 14.05.2024 | 31,75 | 32,03 | 31,32 | 32,02 | 0,98% | 3.556,00 |
| 13.05.2024 | 31,55 | 31,92 | 31,36 | 31,71 | 0,38% | 1.557,00 |
| 10.05.2024 | 31,50 | 31,68 | 31,40 | 31,59 | -0,25% | 5.279,00 |
| 09.05.2024 | 31,13 | 31,71 | 30,96 | 31,67 | 1,15% | 847,00 |
| 08.05.2024 | 31,26 | 31,48 | 30,94 | 31,31 | 0,26% | 688,00 |
| 07.05.2024 | 30,88 | 31,29 | 30,68 | 31,23 | 0,90% | 953,00 |
| 06.05.2024 | 31,28 | 31,28 | 30,88 | 30,95 | -0,26% | 627,00 |
| 03.05.2024 | 31,50 | 31,72 | 30,80 | 31,03 | -1,15% | 1.056,00 |
| 02.05.2024 | 31,35 | 31,74 | 31,20 | 31,39 | 1,29% | 4.312,00 |
| 30.04.2024 | 30,30 | 31,32 | 30,16 | 30,99 | 2,31% | 2.286,00 |
| 29.04.2024 | 30,64 | 30,71 | 30,08 | 30,29 | -0,43% | 795,00 |
| 26.04.2024 | 30,01 | 30,58 | 29,87 | 30,42 | 1,50% | 1.006,00 |
| 25.04.2024 | 30,00 | 30,18 | 29,82 | 29,97 | -0,53% | 1.398,00 |
| 24.04.2024 | 30,01 | 30,26 | 29,72 | 30,13 | 0,40% | 534,00 |
| 23.04.2024 | 29,74 | 30,10 | 29,63 | 30,01 | 0,20% | 1.141,00 |
| 22.04.2024 | 29,98 | 30,06 | 29,70 | 29,95 | 0,27% | 1.215,00 |
| 19.04.2024 | 29,39 | 29,89 | 29,22 | 29,87 | 0,30% | 884,00 |