33,460€
-0,54%
Echtzeit-Aktienkurs LTC Properties
Bid:
Ask:
Aktienkurse zur LTC Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 33,52 | 33,86 | 33,50 | 33,70 | 0,18% | 681,00 |
| 16.10.2024 | 33,08 | 33,64 | 32,66 | 33,64 | 1,82% | 971,00 |
| 15.10.2024 | 32,98 | 33,10 | 32,52 | 33,04 | 0,43% | 2.470,00 |
| 14.10.2024 | 32,70 | 32,98 | 32,60 | 32,90 | 1,04% | 1.852,00 |
| 11.10.2024 | 32,22 | 32,72 | 32,22 | 32,56 | 0,49% | 1.122,00 |
| 10.10.2024 | 32,78 | 32,84 | 32,40 | 32,40 | 0,00% | 2.577,00 |
| 09.10.2024 | 32,68 | 32,80 | 32,26 | 32,40 | 0,50% | 1.447,00 |
| 08.10.2024 | 32,98 | 32,98 | 32,20 | 32,24 | -2,18% | 3.180,00 |
| 07.10.2024 | 32,90 | 33,02 | 32,52 | 32,96 | 0,73% | 1.964,00 |
| 04.10.2024 | 32,36 | 33,08 | 32,36 | 32,72 | 0,68% | 1.147,00 |
| 03.10.2024 | 32,84 | 32,84 | 32,40 | 32,50 | -1,10% | 1.771,00 |
| 02.10.2024 | 32,70 | 33,20 | 32,68 | 32,86 | -0,84% | 1.084,00 |
| 01.10.2024 | 32,70 | 33,28 | 32,70 | 33,14 | 0,73% | 1.603,00 |
| 30.09.2024 | 33,02 | 33,08 | 32,36 | 32,90 | 0,67% | 1.436,00 |
| 27.09.2024 | 32,92 | 33,08 | 32,62 | 32,68 | -0,18% | 1.709,00 |
| 26.09.2024 | 33,54 | 33,54 | 32,62 | 32,74 | -1,68% | 763,00 |
| 25.09.2024 | 32,60 | 33,44 | 32,60 | 33,30 | 0,91% | 199,00 |
| 24.09.2024 | 32,86 | 33,52 | 32,80 | 33,00 | 0,18% | 628,00 |
| 23.09.2024 | 32,50 | 32,94 | 32,26 | 32,94 | 1,73% | 891,00 |
| 20.09.2024 | 32,74 | 32,78 | 32,22 | 32,38 | -1,46% | 1.229,00 |
| 19.09.2024 | 33,62 | 34,34 | 32,62 | 32,86 | -2,78% | 2.499,00 |
| 18.09.2024 | 33,78 | 33,80 | 33,28 | 33,80 | 0,18% | 217,00 |
| 17.09.2024 | 33,78 | 34,24 | 33,74 | 33,74 | -0,47% | 1.658,00 |
| 16.09.2024 | 33,98 | 34,34 | 33,68 | 33,90 | -0,29% | 2.350,00 |
| 13.09.2024 | 34,00 | 34,04 | 33,02 | 34,00 | 1,13% | 1.579,00 |
| 12.09.2024 | 33,38 | 34,04 | 33,38 | 33,62 | 0,42% | 6.089,00 |
| 11.09.2024 | 33,64 | 33,64 | 32,98 | 33,48 | -0,18% | 1.466,00 |
| 10.09.2024 | 33,00 | 33,64 | 32,88 | 33,54 | 1,70% | 1.657,00 |
| 09.09.2024 | 33,04 | 33,64 | 32,98 | 32,98 | -0,30% | 3.440,00 |
| 06.09.2024 | 33,28 | 33,70 | 32,64 | 33,08 | 0,61% | 2.770,00 |
| 05.09.2024 | 32,74 | 33,02 | 32,50 | 32,88 | -0,06% | 2.025,00 |
| 04.09.2024 | 32,92 | 32,98 | 32,52 | 32,90 | -0,66% | 767,00 |
| 03.09.2024 | 33,16 | 33,40 | 32,74 | 33,12 | 0,55% | 1.008,00 |
| 02.09.2024 | 33,48 | 33,48 | 32,54 | 32,94 | -0,66% | 6.257,00 |
| 30.08.2024 | 33,18 | 33,30 | 32,70 | 33,16 | 0,06% | 555,00 |
| 29.08.2024 | 33,22 | 33,60 | 33,02 | 33,14 | 0,30% | 645,00 |
| 28.08.2024 | 32,64 | 33,10 | 32,58 | 33,04 | 1,16% | 661,00 |
| 27.08.2024 | 32,68 | 32,86 | 32,18 | 32,66 | 0,49% | 887,00 |
| 26.08.2024 | 32,08 | 32,58 | 32,08 | 32,50 | 0,49% | 616,00 |
| 23.08.2024 | 31,72 | 32,56 | 31,50 | 32,34 | 1,06% | 1.430,00 |
| 22.08.2024 | 32,30 | 32,36 | 32,00 | 32,00 | -0,37% | 2.244,00 |
| 21.08.2024 | 32,12 | 32,44 | 32,02 | 32,12 | -0,31% | 2.769,00 |
| 20.08.2024 | 32,12 | 32,70 | 32,12 | 32,22 | -0,86% | 662,00 |
| 19.08.2024 | 32,48 | 32,62 | 32,04 | 32,50 | 0,00% | 694,00 |
| 16.08.2024 | 32,64 | 32,88 | 32,50 | 32,50 | -0,31% | 500,00 |
| 15.08.2024 | 32,40 | 32,96 | 32,40 | 32,60 | 0,31% | 1.293,00 |
| 14.08.2024 | 32,36 | 32,82 | 32,34 | 32,50 | -1,04% | 479,00 |
| 13.08.2024 | 32,86 | 33,38 | 32,80 | 32,84 | -0,42% | 412,00 |
| 12.08.2024 | 33,18 | 33,18 | 32,70 | 32,98 | -0,24% | 865,00 |
| 09.08.2024 | 32,66 | 33,38 | 32,66 | 33,06 | 0,12% | 1.906,00 |
| 08.08.2024 | 32,40 | 33,02 | 32,40 | 33,02 | 0,36% | 683,00 |
| 07.08.2024 | 33,32 | 33,44 | 32,78 | 32,90 | -0,96% | 904,00 |
| 06.08.2024 | 32,34 | 33,24 | 32,24 | 33,22 | 2,34% | 1.019,00 |
| 05.08.2024 | 32,38 | 32,78 | 30,74 | 32,46 | -1,87% | 8.138,00 |
| 02.08.2024 | 33,14 | 33,16 | 32,60 | 33,08 | 0,36% | 2.487,00 |
| 01.08.2024 | 33,18 | 33,46 | 32,60 | 32,96 | -0,60% | 1.373,00 |
| 31.07.2024 | 32,98 | 33,90 | 32,64 | 33,16 | 0,91% | 3.231,00 |
| 30.07.2024 | 35,18 | 35,18 | 32,84 | 32,86 | -5,68% | 4.900,00 |
| 29.07.2024 | 35,02 | 35,48 | 34,82 | 34,84 | -0,46% | 1.673,00 |
| 26.07.2024 | 35,16 | 35,48 | 34,72 | 35,00 | 1,04% | 3.117,00 |
| 25.07.2024 | 34,20 | 35,20 | 33,88 | 34,64 | 0,70% | 2.776,00 |
| 24.07.2024 | 34,28 | 34,82 | 33,80 | 34,40 | -0,86% | 2.118,00 |
| 23.07.2024 | 33,82 | 34,70 | 33,74 | 34,70 | 1,82% | 984,00 |
| 22.07.2024 | 33,88 | 34,10 | 33,52 | 34,08 | 0,89% | 2.440,00 |
| 19.07.2024 | 33,42 | 33,80 | 33,20 | 33,78 | -0,59% | 1.027,00 |
| 18.07.2024 | 33,24 | 33,98 | 33,20 | 33,98 | 1,49% | 1.386,00 |
| 17.07.2024 | 33,54 | 33,90 | 32,54 | 33,48 | 0,48% | 3.258,00 |
| 16.07.2024 | 32,78 | 33,48 | 32,76 | 33,32 | 1,28% | 1.518,00 |
| 15.07.2024 | 32,96 | 33,14 | 32,48 | 32,90 | 0,30% | 3.056,00 |
| 12.07.2024 | 32,12 | 32,80 | 31,52 | 32,80 | 1,11% | 2.264,00 |
| 11.07.2024 | 31,82 | 32,64 | 31,56 | 32,44 | 1,95% | 5.169,00 |
| 10.07.2024 | 31,26 | 31,88 | 31,26 | 31,82 | 0,70% | 846,00 |
| 09.07.2024 | 31,50 | 31,98 | 31,42 | 31,60 | -0,69% | 1.732,00 |
| 08.07.2024 | 31,98 | 32,32 | 31,68 | 31,82 | 0,32% | 1.530,00 |
| 05.07.2024 | 31,56 | 31,86 | 31,56 | 31,72 | -0,44% | 1.740,00 |
| 04.07.2024 | 31,76 | 31,94 | 31,70 | 31,86 | 0,31% | 442,00 |
| 03.07.2024 | 31,86 | 32,30 | 31,62 | 31,76 | -0,25% | 638,00 |
| 02.07.2024 | 32,08 | 32,12 | 31,76 | 31,84 | -0,69% | 3.650,00 |
| 01.07.2024 | 32,02 | 32,38 | 31,66 | 32,06 | -0,25% | 3.095,00 |
| 28.06.2024 | 31,68 | 32,16 | 31,60 | 32,14 | 2,03% | 2.582,00 |
| 27.06.2024 | 31,04 | 31,50 | 31,04 | 31,50 | 0,45% | 1.114,00 |
| 26.06.2024 | 31,50 | 31,68 | 31,12 | 31,36 | 0,38% | 2.685,00 |
| 25.06.2024 | 31,90 | 31,90 | 31,24 | 31,24 | -2,07% | 833,00 |
| 24.06.2024 | 31,90 | 32,02 | 31,52 | 31,90 | 0,76% | 1.093,00 |
| 21.06.2024 | 31,52 | 31,92 | 31,34 | 31,66 | 1,15% | 4.616,00 |
| 20.06.2024 | 31,48 | 31,96 | 31,30 | 31,30 | -0,89% | 466,00 |
| 19.06.2024 | 31,78 | 32,06 | 31,58 | 31,58 | 0,06% | 838,00 |
| 18.06.2024 | 31,14 | 31,70 | 31,14 | 31,56 | 1,35% | 359,00 |
| 17.06.2024 | 31,66 | 31,68 | 31,14 | 31,14 | -1,14% | 1.012,00 |
| 14.06.2024 | 31,58 | 31,58 | 31,26 | 31,50 | -0,38% | 2.650,00 |
| 13.06.2024 | 31,44 | 31,76 | 30,92 | 31,62 | 0,96% | 2.867,00 |
| 12.06.2024 | 31,48 | 31,84 | 31,14 | 31,32 | 0,26% | 425,00 |
| 11.06.2024 | 31,14 | 31,44 | 31,14 | 31,24 | -0,70% | 489,00 |
| 10.06.2024 | 31,34 | 31,70 | 31,02 | 31,46 | 0,13% | 3.289,00 |
| 07.06.2024 | 31,78 | 31,80 | 31,28 | 31,42 | -0,19% | 817,00 |
| 06.06.2024 | 31,68 | 31,78 | 31,48 | 31,48 | -1,25% | 2.441,00 |
| 05.06.2024 | 31,74 | 32,18 | 31,58 | 31,88 | -0,56% | 795,00 |
| 04.06.2024 | 31,98 | 32,10 | 31,48 | 32,06 | 0,50% | 686,00 |
| 03.06.2024 | 31,54 | 31,94 | 31,26 | 31,90 | 0,89% | 2.311,00 |
| 31.05.2024 | 31,22 | 31,82 | 31,10 | 31,62 | 1,02% | 1.313,00 |