1,712$
0,90%
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 | 1,71 | 1,71 | 1,71 | 1,71 | 0,90% | - |
| 17.07.2025 | 1,70 | 1,72 | 1,69 | 1,70 | -1,00% | - |
| 16.07.2025 | 1,71 | 1,72 | 1,71 | 1,71 | -1,43% | - |
| 15.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,46% | - |
| 14.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,51% | - |
| 11.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,63% | - |
| 10.07.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 5,67% | - |
| 09.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,45% | - |
| 08.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,13% | - |
| 07.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,05% | - |
| 03.07.2025 | 1,76 | 1,76 | 1,74 | 1,75 | -0,40% | - |
| 02.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,23% | - |
| 01.07.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 1,06% | - |
| 30.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,64% | - |
| 27.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,48% | - |
| 26.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,91% | - |
| 25.06.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 2,61% | - |
| 24.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,58% | - |
| 23.06.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,03% | - |
| 20.06.2025 | 1,71 | 1,71 | 1,70 | 1,71 | -1,67% | - |
| 18.06.2025 | 1,74 | 1,74 | 1,72 | 1,73 | -2,02% | - |
| 17.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,28% | - |
| 16.06.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 1,15% | - |
| 13.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,88% | - |
| 12.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,70% | - |
| 11.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,05% | - |
| 10.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,64% | - |
| 09.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,89% | - |
| 06.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,48% | - |
| 05.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,16% | - |
| 04.06.2025 | 1,66 | 1,66 | 1,65 | 1,66 | -0,32% | - |
| 03.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,64% | - |
| 02.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,09% | - |
| 30.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,08% | - |
| 29.05.2025 | 1,69 | 1,69 | 1,68 | 1,69 | 1,04% | - |
| 28.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,02% | - |
| 27.05.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 0,20% | - |
| 23.05.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -1,06% | - |
| 22.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,16% | - |
| 21.05.2025 | 1,71 | 1,71 | 1,70 | 1,71 | 0,05% | - |
| 20.05.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 0,76% | - |
| 19.05.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -2,21% | - |
| 16.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,08% | - |
| 15.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,54% | - |
| 14.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,55% | - |
| 13.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,22% | - |
| 12.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,14% | - |
| 09.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,64% | - |
| 08.05.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -0,14% | - |
| 07.05.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -3,47% | - |
| 06.05.2025 | 1,78 | 1,79 | 1,76 | 1,79 | -0,03% | - |
| 05.05.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 0,62% | - |
| 02.05.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,29% | - |
| 30.04.2025 | 1,79 | 1,79 | 1,77 | 1,79 | 0,75% | - |
| 29.04.2025 | 1,77 | 1,77 | 1,76 | 1,77 | -1,86% | - |
| 28.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,30% | - |
| 25.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,38% | - |
| 24.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,08% | - |
| 23.04.2025 | 1,85 | 1,86 | 1,85 | 1,85 | -1,67% | - |
| 22.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,62% | - |
| 17.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,92% | - |
| 16.04.2025 | 1,80 | 1,81 | 1,80 | 1,80 | 1,43% | - |
| 15.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,02% | - |
| 14.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,06% | - |
| 11.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,99% | - |
| 10.04.2025 | 1,74 | 1,75 | 1,70 | 1,74 | 2,34% | - |
| 09.04.2025 | 1,65 | 1,71 | 1,64 | 1,70 | 7,92% | - |
| 08.04.2025 | 1,61 | 1,61 | 1,56 | 1,58 | -2,47% | - |
| 07.04.2025 | 1,62 | 1,70 | 1,61 | 1,62 | -6,69% | - |
| 04.04.2025 | 1,71 | 1,75 | 1,69 | 1,73 | -0,69% | - |
| 03.04.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 1,65% | - |
| 02.04.2025 | 1,72 | 1,72 | 1,71 | 1,72 | 0,66% | - |
| 01.04.2025 | 1,71 | 1,71 | 1,70 | 1,71 | -4,72% | - |
| 31.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,80% | - |
| 28.03.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -1,10% | - |
| 27.03.2025 | 1,83 | 1,85 | 1,82 | 1,82 | 0,78% | - |
| 26.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,47% | - |
| 25.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,54% | - |
| 24.03.2025 | 1,82 | 1,82 | 1,80 | 1,81 | -0,40% | - |
| 21.03.2025 | 1,82 | 1,82 | 1,81 | 1,82 | -1,07% | - |
| 20.03.2025 | 1,84 | 1,84 | 1,83 | 1,84 | -3,32% | - |
| 19.03.2025 | 1,90 | 1,90 | 1,89 | 1,90 | -1,23% | - |
| 18.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,99% | - |
| 17.03.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 1,71% | - |
| 14.03.2025 | 1,90 | 1,93 | 1,89 | 1,93 | 3,03% | - |
| 13.03.2025 | 1,84 | 1,88 | 1,84 | 1,87 | -0,39% | - |
| 12.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,93% | - |
| 11.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,90% | - |
| 10.03.2025 | 1,90 | 1,90 | 1,85 | 1,86 | -4,28% | - |
| 07.03.2025 | 1,95 | 1,95 | 1,93 | 1,95 | -1,11% | - |
| 06.03.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 3,50% | - |
| 05.03.2025 | 1,91 | 1,91 | 1,89 | 1,90 | 0,47% | - |
| 04.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,72% | - |
| 03.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,27% | - |
| 28.02.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -3,35% | - |
| 27.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,49% | - |
| 26.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 6,53% | - |
| 25.02.2025 | 1,77 | 1,79 | 1,76 | 1,79 | 0,61% | - |
| 24.02.2025 | 1,80 | 1,80 | 1,75 | 1,78 | 2,98% | - |
| 21.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,36% | - |