3,120€
1,96%
Echtzeit-Aktienkurs China Resources Land Ltd.
Bid:
Ask:
Aktienkurse zur China Resources Land Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 3,08 | 3,12 | 3,08 | 3,12 | -0,64% | - |
| 22.10.2024 | 3,10 | 3,16 | 3,09 | 3,14 | 1,29% | - |
| 21.10.2024 | 3,10 | 3,14 | 3,08 | 3,10 | 0,98% | - |
| 18.10.2024 | 3,09 | 3,13 | 3,06 | 3,07 | 4,07% | - |
| 17.10.2024 | 3,02 | 3,02 | 2,94 | 2,95 | -7,23% | - |
| 16.10.2024 | 3,14 | 3,19 | 3,08 | 3,18 | 4,95% | - |
| 15.10.2024 | 3,17 | 3,17 | 3,03 | 3,03 | -5,31% | - |
| 14.10.2024 | 3,24 | 3,26 | 3,17 | 3,20 | 4,92% | - |
| 11.10.2024 | 3,01 | 3,06 | 3,01 | 3,05 | 1,33% | - |
| 10.10.2024 | 3,02 | 3,05 | 2,93 | 3,01 | -1,31% | - |
| 09.10.2024 | 3,00 | 3,08 | 2,89 | 3,05 | 0,99% | - |
| 08.10.2024 | 3,14 | 3,14 | 2,94 | 3,02 | -13,22% | 266,00 |
| 07.10.2024 | 3,44 | 3,52 | 3,42 | 3,48 | 0,58% | 4.600,00 |
| 04.10.2024 | 3,47 | 3,52 | 3,44 | 3,46 | 0,87% | - |
| 03.10.2024 | 3,48 | 3,54 | 3,30 | 3,43 | -6,03% | 2.000,00 |
| 02.10.2024 | 3,49 | 3,73 | 3,46 | 3,65 | 11,96% | - |
| 01.10.2024 | 3,29 | 3,32 | 3,24 | 3,26 | 3,82% | - |
| 30.09.2024 | 3,38 | 3,39 | 3,12 | 3,14 | -5,42% | 1.269,00 |
| 27.09.2024 | 3,08 | 3,36 | 3,06 | 3,32 | 5,06% | - |
| 26.09.2024 | 2,86 | 3,23 | 2,84 | 3,16 | 24,41% | - |
| 25.09.2024 | 2,51 | 2,58 | 2,48 | 2,54 | -5,58% | - |
| 24.09.2024 | 2,57 | 2,72 | 2,55 | 2,69 | 8,47% | - |
| 23.09.2024 | 2,43 | 2,48 | 2,41 | 2,48 | 1,22% | - |
| 20.09.2024 | 2,43 | 2,45 | 2,37 | 2,45 | 1,66% | - |
| 19.09.2024 | 2,38 | 2,41 | 2,35 | 2,41 | 9,55% | - |
| 18.09.2024 | 2,21 | 2,24 | 2,20 | 2,20 | -0,45% | - |
| 17.09.2024 | 2,21 | 2,23 | 2,20 | 2,21 | 0,91% | - |
| 16.09.2024 | 2,20 | 2,21 | 2,19 | 2,19 | -2,67% | - |
| 13.09.2024 | 2,25 | 2,27 | 2,24 | 2,25 | -0,44% | - |
| 12.09.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 1,35% | 2.963,00 |
| 11.09.2024 | 2,20 | 2,23 | 2,19 | 2,23 | 1,36% | - |
| 10.09.2024 | 2,22 | 2,24 | 2,19 | 2,20 | -5,58% | - |
| 09.09.2024 | 2,29 | 2,33 | 2,29 | 2,33 | -4,12% | - |
| 06.09.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | 1.000,00 |
| 05.09.2024 | 2,39 | 2,43 | 2,39 | 2,41 | 1,26% | - |
| 04.09.2024 | 2,37 | 2,41 | 2,35 | 2,38 | -1,24% | - |
| 03.09.2024 | 2,43 | 2,45 | 2,40 | 2,41 | -0,82% | 335,00 |
| 02.09.2024 | 2,41 | 2,45 | 2,40 | 2,43 | -6,18% | - |
| 30.08.2024 | 2,62 | 2,65 | 2,43 | 2,59 | 7,92% | - |
| 29.08.2024 | 2,43 | 2,47 | 2,40 | 2,40 | 2,56% | - |
| 28.08.2024 | 2,39 | 2,41 | 2,34 | 2,34 | -6,77% | - |
| 27.08.2024 | 2,51 | 2,56 | 2,50 | 2,51 | 0,80% | 3.660,00 |
| 26.08.2024 | 2,50 | 2,51 | 2,48 | 2,49 | 0,00% | 566,00 |
| 23.08.2024 | 2,47 | 2,51 | 2,46 | 2,49 | 0,00% | - |
| 22.08.2024 | 2,45 | 2,51 | 2,45 | 2,49 | -1,58% | 7.180,00 |
| 21.08.2024 | 2,46 | 2,55 | 2,46 | 2,53 | -0,39% | - |
| 20.08.2024 | 2,54 | 2,59 | 2,53 | 2,54 | -3,79% | - |
| 19.08.2024 | 2,61 | 2,65 | 2,61 | 2,64 | 0,38% | - |
| 16.08.2024 | 2,61 | 2,63 | 2,60 | 2,63 | -1,13% | - |
| 15.08.2024 | 2,61 | 2,66 | 2,60 | 2,66 | 1,92% | - |
| 14.08.2024 | 2,62 | 2,64 | 2,60 | 2,61 | -1,88% | - |
| 13.08.2024 | 2,63 | 2,67 | 2,63 | 2,66 | 2,31% | - |
| 12.08.2024 | 2,66 | 2,67 | 2,60 | 2,60 | -2,62% | - |
| 09.08.2024 | 2,70 | 2,70 | 2,66 | 2,67 | 0,38% | - |
| 08.08.2024 | 2,64 | 2,67 | 2,60 | 2,66 | 2,70% | - |
| 07.08.2024 | 2,63 | 2,65 | 2,59 | 2,59 | -1,52% | - |
| 06.08.2024 | 2,64 | 2,65 | 2,60 | 2,63 | 0,00% | - |
| 05.08.2024 | 2,56 | 2,65 | 2,55 | 2,63 | 1,54% | 1.000,00 |
| 02.08.2024 | 2,61 | 2,64 | 2,58 | 2,59 | -1,52% | - |
| 01.08.2024 | 2,65 | 2,69 | 2,63 | 2,63 | -4,36% | - |
| 31.07.2024 | 2,75 | 2,76 | 2,61 | 2,75 | 1,10% | - |
| 30.07.2024 | 2,71 | 2,74 | 2,69 | 2,72 | -2,16% | - |
| 29.07.2024 | 2,82 | 2,82 | 2,75 | 2,78 | -2,11% | 980,00 |
| 26.07.2024 | 2,82 | 2,84 | 2,80 | 2,84 | -1,39% | 1.000,00 |
| 25.07.2024 | 2,86 | 2,90 | 2,85 | 2,88 | 0,35% | - |
| 24.07.2024 | 2,88 | 2,90 | 2,86 | 2,87 | -2,71% | - |
| 23.07.2024 | 2,97 | 2,98 | 2,90 | 2,95 | -2,32% | - |
| 22.07.2024 | 2,98 | 3,04 | 2,98 | 3,02 | 1,68% | - |
| 19.07.2024 | 2,98 | 3,00 | 2,92 | 2,97 | -4,50% | - |
| 18.07.2024 | 3,16 | 3,16 | 3,11 | 3,11 | 0,65% | - |
| 17.07.2024 | 3,12 | 3,12 | 3,09 | 3,09 | -0,96% | - |
| 16.07.2024 | 3,10 | 3,12 | 3,08 | 3,12 | -0,32% | - |
| 15.07.2024 | 3,16 | 3,16 | 3,10 | 3,13 | -3,40% | - |
| 12.07.2024 | 3,26 | 3,28 | 3,23 | 3,24 | 3,18% | - |
| 11.07.2024 | 3,14 | 3,16 | 3,09 | 3,14 | 1,95% | - |
| 10.07.2024 | 3,02 | 3,08 | 3,02 | 3,08 | -1,28% | - |
| 09.07.2024 | 3,14 | 3,15 | 3,08 | 3,12 | 0,00% | - |
| 08.07.2024 | 3,12 | 3,17 | 3,10 | 3,12 | -2,50% | 1.674,00 |
| 05.07.2024 | 3,24 | 3,24 | 3,19 | 3,20 | -2,74% | - |
| 04.07.2024 | 3,32 | 3,33 | 3,28 | 3,29 | -2,08% | - |
| 03.07.2024 | 3,35 | 3,40 | 3,33 | 3,36 | 3,07% | - |
| 02.07.2024 | 3,26 | 3,27 | 3,22 | 3,26 | 3,82% | - |
| 01.07.2024 | 3,14 | 3,18 | 3,13 | 3,14 | 0,00% | - |
| 28.06.2024 | 3,19 | 3,20 | 3,13 | 3,14 | 0,64% | - |
| 27.06.2024 | 3,18 | 3,18 | 3,11 | 3,12 | -3,70% | - |
| 26.06.2024 | 3,25 | 3,28 | 3,23 | 3,24 | 0,93% | - |
| 25.06.2024 | 3,23 | 3,26 | 3,20 | 3,21 | 0,31% | - |
| 24.06.2024 | 3,16 | 3,22 | 3,15 | 3,20 | 0,31% | - |
| 21.06.2024 | 3,21 | 3,23 | 3,19 | 3,19 | -0,93% | - |
| 20.06.2024 | 3,25 | 3,26 | 3,21 | 3,22 | -1,23% | 1.000,00 |
| 19.06.2024 | 3,29 | 3,30 | 3,25 | 3,26 | 1,56% | - |
| 18.06.2024 | 3,18 | 3,22 | 3,16 | 3,21 | -0,31% | - |
| 17.06.2024 | 3,22 | 3,24 | 3,18 | 3,22 | 1,26% | 1.019,00 |
| 14.06.2024 | 3,24 | 3,25 | 3,18 | 3,18 | 0,63% | - |
| 13.06.2024 | 3,17 | 3,18 | 3,14 | 3,16 | 0,00% | - |
| 12.06.2024 | 3,16 | 3,18 | 3,13 | 3,16 | -9,46% | - |
| 11.06.2024 | 3,42 | 3,50 | 3,41 | 3,49 | 3,25% | - |
| 10.06.2024 | 3,43 | 3,45 | 3,38 | 3,38 | -0,59% | - |
| 07.06.2024 | 3,42 | 3,43 | 3,40 | 3,40 | 0,29% | - |
| 06.06.2024 | 3,41 | 3,42 | 3,36 | 3,39 | -2,59% | - |