12,450€
-8,12%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 13,15 | 13,25 | 12,25 | 12,55 | -7,38% | 600,00 |
| 09.04.2025 | 12,40 | 13,55 | 12,25 | 13,55 | 9,72% | - |
| 08.04.2025 | 12,60 | 12,95 | 12,25 | 12,35 | -0,40% | - |
| 07.04.2025 | 12,50 | 12,50 | 12,20 | 12,40 | 0,81% | 1.742,00 |
| 04.04.2025 | 12,90 | 13,25 | 12,25 | 12,30 | 0,00% | - |
| 03.04.2025 | 12,40 | 12,50 | 12,30 | 12,30 | -0,81% | 125,00 |
| 02.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | 1,00 |
| 01.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 20,00 |
| 31.03.2025 | 12,95 | 12,95 | 12,75 | 12,95 | 1,57% | - |
| 28.03.2025 | 12,95 | 12,95 | 12,70 | 12,75 | -1,92% | - |
| 27.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | 60,00 |
| 26.03.2025 | 12,85 | 12,85 | 12,75 | 12,75 | 0,39% | - |
| 25.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 1,00 |
| 24.03.2025 | 12,70 | 12,90 | 12,70 | 12,90 | -0,77% | 14,00 |
| 21.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 20,00 |
| 20.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 434,00 |
| 19.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,79% | 300,00 |
| 18.03.2025 | 12,60 | 12,65 | 12,55 | 12,55 | -0,40% | - |
| 17.03.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -1,18% | 10,00 |
| 14.03.2025 | 12,65 | 12,85 | 12,65 | 12,75 | 0,79% | - |
| 13.03.2025 | 12,65 | 12,75 | 12,60 | 12,65 | -0,78% | - |
| 12.03.2025 | 12,65 | 12,85 | 12,65 | 12,75 | -4,14% | - |
| 11.03.2025 | 12,95 | 13,35 | 12,65 | 13,30 | 3,91% | - |
| 10.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 1,00 |
| 07.03.2025 | 13,00 | 13,00 | 12,30 | 13,00 | -0,76% | 2.065,00 |
| 06.03.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 876,00 |
| 05.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 35,00 |
| 04.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 10,00 |
| 03.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 14,00 |
| 28.02.2025 | 12,80 | 13,10 | 12,80 | 13,10 | -0,76% | 187,00 |
| 27.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 100,00 |
| 26.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,93% | 20,00 |
| 25.02.2025 | 12,95 | 13,05 | 12,95 | 12,95 | 1,17% | - |
| 24.02.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,16% | 174,00 |
| 21.02.2025 | 12,75 | 12,95 | 12,75 | 12,95 | 0,39% | - |
| 20.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 50,00 |
| 19.02.2025 | 12,65 | 12,70 | 12,65 | 12,70 | 4,10% | - |
| 18.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | 1,00 |
| 17.02.2025 | 12,20 | 12,60 | 12,20 | 12,60 | 2,44% | 295,00 |
| 14.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 111,00 |
| 13.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 2,00 |
| 12.02.2025 | 12,05 | 12,05 | 11,95 | 12,00 | -1,64% | - |
| 11.02.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -0,41% | - |
| 10.02.2025 | 12,25 | 12,25 | 12,15 | 12,25 | -0,41% | - |
| 07.02.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,41% | 17,00 |
| 06.02.2025 | 12,15 | 12,25 | 12,15 | 12,25 | 2,08% | - |
| 05.02.2025 | 12,00 | 12,05 | 11,95 | 12,00 | 1,69% | - |
| 04.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | 1,00 |
| 03.02.2025 | 12,30 | 12,40 | 12,30 | 12,30 | -0,81% | 42,00 |
| 31.01.2025 | 12,40 | 12,40 | 12,30 | 12,40 | 0,81% | 2.015,00 |
| 30.01.2025 | 12,25 | 12,35 | 12,25 | 12,30 | -0,81% | - |
| 29.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | 81,00 |
| 28.01.2025 | 12,25 | 12,35 | 12,25 | 12,25 | 0,00% | - |
| 27.01.2025 | 12,15 | 12,25 | 12,15 | 12,25 | 2,08% | - |
| 24.01.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | 1.411,00 |
| 23.01.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | 266,00 |
| 22.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 52,00 |
| 21.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 350,00 |
| 20.01.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 0,42% | 3.100,00 |
| 17.01.2025 | 11,95 | 11,95 | 11,90 | 11,95 | 1,27% | - |
| 16.01.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -3,28% | 201,00 |
| 15.01.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 2,52% | 138,00 |
| 14.01.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -4,80% | 245,00 |
| 13.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 680,00 |
| 10.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 68,00 |
| 09.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,04% | 150,00 |
| 08.01.2025 | 12,25 | 12,30 | 12,25 | 12,25 | -1,21% | - |
| 07.01.2025 | 12,40 | 12,40 | 12,20 | 12,40 | -0,80% | 256,00 |
| 06.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 283,00 |
| 03.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 41,00 |
| 02.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 10,00 |
| 30.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 160,00 |
| 27.12.2024 | 12,30 | 12,60 | 12,30 | 12,60 | -0,79% | 401,00 |
| 23.12.2024 | 12,40 | 12,70 | 12,40 | 12,70 | -0,78% | 467,00 |
| 20.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 16,00 |
| 19.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,93% | 45,00 |
| 18.12.2024 | 12,85 | 12,95 | 12,85 | 12,95 | 1,17% | - |
| 17.12.2024 | 12,70 | 12,80 | 12,70 | 12,80 | -2,29% | 263,00 |
| 16.12.2024 | 13,20 | 13,20 | 12,80 | 13,10 | -0,76% | 143,00 |
| 13.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | 120,00 |
| 12.12.2024 | 13,25 | 13,40 | 13,10 | 13,25 | 1,92% | - |
| 11.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 100,00 |
| 10.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 60,00 |
| 09.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | 19,00 |
| 06.12.2024 | 13,35 | 13,45 | 13,20 | 13,35 | 0,00% | - |
| 05.12.2024 | 13,45 | 13,45 | 13,35 | 13,35 | -0,74% | - |
| 04.12.2024 | 13,45 | 13,50 | 13,45 | 13,45 | -0,74% | - |
| 03.12.2024 | 13,55 | 13,65 | 13,55 | 13,55 | -1,09% | - |
| 02.12.2024 | 13,50 | 13,70 | 13,30 | 13,70 | 4,18% | 15,00 |
| 29.11.2024 | 13,15 | 13,25 | 13,15 | 13,15 | 0,38% | - |
| 28.11.2024 | 13,15 | 13,15 | 13,05 | 13,10 | 1,55% | - |
| 27.11.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 239,00 |
| 26.11.2024 | 12,95 | 13,05 | 12,85 | 13,00 | -2,26% | - |
| 25.11.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 1,14% | 887,00 |
| 22.11.2024 | 13,15 | 13,25 | 13,05 | 13,15 | -1,13% | - |
| 21.11.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 3,10% | 750,00 |
| 20.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 8,00 |
| 19.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 175,00 |
| 18.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 1,00 |
| 15.11.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 9,00 |