1,448€
-1,03%
Echtzeit-Aktienkurs China Overseas Land & Investment Ltd.
Bid:
Ask:
Aktienkurse zur China Overseas Land & Investment Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,75% | - |
| 17.07.2025 | 1,46 | 1,49 | 1,45 | 1,46 | -0,75% | - |
| 16.07.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -1,54% | - |
| 15.07.2025 | 1,48 | 1,54 | 1,47 | 1,50 | -0,07% | - |
| 14.07.2025 | 1,50 | 1,54 | 1,49 | 1,50 | 0,27% | - |
| 11.07.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -3,11% | - |
| 10.07.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 5,91% | - |
| 09.07.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,48% | - |
| 08.07.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -0,14% | - |
| 07.07.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 2,30% | - |
| 04.07.2025 | 1,45 | 1,46 | 1,42 | 1,43 | -4,15% | - |
| 03.07.2025 | 1,49 | 1,53 | 1,48 | 1,49 | 0,13% | 400,00 |
| 02.07.2025 | 1,50 | 1,54 | 1,49 | 1,49 | 0,20% | - |
| 01.07.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,95% | - |
| 30.06.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -1,27% | - |
| 27.06.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -3,43% | - |
| 26.06.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 1,84% | - |
| 25.06.2025 | 1,53 | 1,55 | 1,52 | 1,52 | 1,88% | - |
| 24.06.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 1,22% | - |
| 23.06.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -0,54% | - |
| 20.06.2025 | 1,48 | 1,53 | 1,48 | 1,48 | 0,82% | - |
| 19.06.2025 | 1,47 | 1,55 | 1,47 | 1,47 | -2,84% | - |
| 18.06.2025 | 1,50 | 1,51 | 1,47 | 1,51 | -1,95% | - |
| 17.06.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -0,58% | - |
| 16.06.2025 | 1,55 | 1,55 | 1,54 | 1,55 | 1,04% | - |
| 13.06.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 1,12% | - |
| 12.06.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -0,13% | - |
| 11.06.2025 | 1,53 | 1,54 | 1,52 | 1,52 | 0,53% | - |
| 10.06.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 1,68% | - |
| 09.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,61% | - |
| 06.06.2025 | 1,47 | 1,48 | 1,41 | 1,48 | -0,07% | - |
| 05.06.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 1,93% | - |
| 04.06.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -0,75% | - |
| 03.06.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 1,32% | - |
| 02.06.2025 | 1,43 | 1,52 | 1,42 | 1,44 | -2,89% | - |
| 30.05.2025 | 1,49 | 1,57 | 1,48 | 1,49 | 0,07% | - |
| 29.05.2025 | 1,50 | 1,50 | 1,45 | 1,49 | 0,34% | - |
| 28.05.2025 | 1,48 | 1,55 | 1,47 | 1,48 | 0,34% | - |
| 27.05.2025 | 1,46 | 1,48 | 1,44 | 1,48 | 0,82% | - |
| 26.05.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -0,34% | - |
| 23.05.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,74% | - |
| 22.05.2025 | 1,48 | 1,50 | 1,47 | 1,49 | -0,80% | - |
| 21.05.2025 | 1,50 | 1,51 | 1,49 | 1,51 | -0,59% | - |
| 20.05.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,20% | - |
| 19.05.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -2,45% | - |
| 16.05.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 0,13% | - |
| 15.05.2025 | 1,55 | 1,59 | 1,52 | 1,55 | -1,65% | - |
| 14.05.2025 | 1,57 | 1,57 | 1,56 | 1,57 | 0,70% | - |
| 13.05.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,08% | - |
| 12.05.2025 | 1,55 | 1,59 | 1,54 | 1,58 | 4,64% | - |
| 09.05.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -1,88% | - |
| 08.05.2025 | 1,56 | 1,56 | 1,53 | 1,54 | 0,59% | - |
| 07.05.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -2,92% | - |
| 06.05.2025 | 1,57 | 1,58 | 1,54 | 1,58 | -0,38% | - |
| 05.05.2025 | 1,58 | 1,61 | 1,57 | 1,58 | 0,38% | - |
| 02.05.2025 | 1,58 | 1,59 | 1,57 | 1,58 | -0,06% | - |
| 30.04.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 1,22% | - |
| 29.04.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -1,52% | - |
| 28.04.2025 | 1,59 | 1,60 | 1,58 | 1,58 | -2,83% | - |
| 25.04.2025 | 1,66 | 1,71 | 1,61 | 1,63 | -0,12% | - |
| 24.04.2025 | 1,63 | 1,69 | 1,62 | 1,63 | -0,49% | - |
| 23.04.2025 | 1,64 | 1,64 | 1,61 | 1,64 | -0,79% | - |
| 22.04.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 1,16% | - |
| 17.04.2025 | 1,64 | 1,65 | 1,63 | 1,63 | 3,10% | - |
| 16.04.2025 | 1,56 | 1,61 | 1,56 | 1,58 | 0,44% | - |
| 15.04.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 0,64% | - |
| 14.04.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,90% | - |
| 11.04.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,26% | - |
| 10.04.2025 | 1,60 | 1,61 | 1,52 | 1,56 | 0,00% | - |
| 09.04.2025 | 1,50 | 1,56 | 1,48 | 1,56 | 9,04% | 1.200,00 |
| 08.04.2025 | 1,47 | 1,49 | 1,43 | 1,43 | -3,71% | 4.400,00 |
| 07.04.2025 | 1,48 | 1,55 | 1,45 | 1,48 | -7,26% | - |
| 04.04.2025 | 1,59 | 1,60 | 1,52 | 1,60 | 0,69% | - |
| 03.04.2025 | 1,59 | 1,60 | 1,57 | 1,59 | 0,06% | - |
| 02.04.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 01.04.2025 | 1,59 | 1,60 | 1,57 | 1,59 | -4,23% | - |
| 31.03.2025 | 1,64 | 1,66 | 1,64 | 1,66 | -0,66% | 2.500,00 |
| 28.03.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -1,36% | - |
| 27.03.2025 | 1,71 | 1,72 | 1,68 | 1,69 | 0,30% | - |
| 26.03.2025 | 1,67 | 1,69 | 1,67 | 1,69 | -0,06% | - |
| 25.03.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,18% | 475,00 |
| 24.03.2025 | 1,67 | 1,69 | 1,67 | 1,68 | -0,24% | - |
| 21.03.2025 | 1,68 | 1,77 | 1,67 | 1,69 | -0,71% | - |
| 20.03.2025 | 1,69 | 1,71 | 1,69 | 1,70 | -2,58% | 200,00 |
| 19.03.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -0,85% | - |
| 18.03.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,46% | - |
| 17.03.2025 | 1,76 | 1,80 | 1,75 | 1,75 | 0,46% | 3.212,00 |
| 14.03.2025 | 1,75 | 1,78 | 1,74 | 1,74 | 2,89% | - |
| 13.03.2025 | 1,69 | 1,73 | 1,69 | 1,69 | -1,85% | - |
| 12.03.2025 | 1,72 | 1,81 | 1,70 | 1,73 | -1,65% | - |
| 11.03.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,06% | - |
| 10.03.2025 | 1,75 | 1,76 | 1,70 | 1,75 | -2,28% | - |
| 07.03.2025 | 1,80 | 1,89 | 1,78 | 1,80 | -1,59% | 1.028,00 |
| 06.03.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 4,05% | - |
| 05.03.2025 | 1,76 | 1,79 | 1,75 | 1,75 | -1,41% | - |
| 04.03.2025 | 1,81 | 1,81 | 1,78 | 1,78 | 0,11% | - |
| 03.03.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -0,73% | - |
| 28.02.2025 | 1,79 | 1,84 | 1,77 | 1,79 | -3,09% | - |
| 27.02.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 1,32% | - |
| 26.02.2025 | 1,80 | 1,83 | 1,80 | 1,82 | 6,80% | - |