12,650€
-2,69%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 12,65 | 12,80 | 12,65 | 12,65 | -2,69% | 207,00 |
| 22.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 450,00 |
| 21.08.2025 | 12,95 | 13,05 | 12,95 | 12,95 | -0,38% | - |
| 20.08.2025 | 13,05 | 13,05 | 12,95 | 13,00 | 2,36% | - |
| 19.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 45,00 |
| 18.08.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 0,00% | 210,00 |
| 15.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,01% | 71,00 |
| 14.08.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 1,63% | - |
| 13.08.2025 | 12,30 | 12,30 | 12,15 | 12,25 | -0,41% | - |
| 12.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 87,00 |
| 11.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 80,00 |
| 08.08.2025 | 12,20 | 12,35 | 12,15 | 12,35 | 2,07% | - |
| 07.08.2025 | 11,90 | 12,10 | 11,80 | 12,10 | 1,68% | 199,00 |
| 06.08.2025 | 11,95 | 11,95 | 11,85 | 11,90 | 0,00% | - |
| 05.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 17,00 |
| 04.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | 90,00 |
| 01.08.2025 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | 126,00 |
| 31.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 30,00 |
| 30.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 150,00 |
| 29.07.2025 | 11,55 | 11,60 | 11,50 | 11,55 | 0,43% | - |
| 28.07.2025 | 11,40 | 11,60 | 11,40 | 11,50 | 1,77% | 736,00 |
| 25.07.2025 | 11,40 | 11,50 | 11,30 | 11,30 | -4,24% | 777,00 |
| 24.07.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 3,51% | 35,00 |
| 23.07.2025 | 11,50 | 11,60 | 11,40 | 11,40 | 0,00% | 548,00 |
| 22.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 4,00 |
| 21.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 171,00 |
| 18.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 175,00 |
| 17.07.2025 | 11,55 | 11,60 | 11,45 | 11,60 | 1,75% | - |
| 16.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 1,00 |
| 15.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 8,00 |
| 14.07.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 0,86% | 510,00 |
| 11.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | 20,00 |
| 10.07.2025 | 11,50 | 11,60 | 11,50 | 11,55 | -0,43% | - |
| 09.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 87,00 |
| 08.07.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | 66,00 |
| 07.07.2025 | 11,90 | 12,00 | 11,70 | 11,70 | -1,27% | 34,00 |
| 04.07.2025 | 11,90 | 11,90 | 11,80 | 11,85 | -2,07% | - |
| 03.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 1,00 |
| 02.07.2025 | 12,00 | 12,05 | 11,85 | 12,00 | 0,00% | - |
| 01.07.2025 | 12,00 | 12,00 | 11,70 | 12,00 | 0,00% | 460,00 |
| 30.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | 79,00 |
| 27.06.2025 | 11,85 | 12,15 | 11,85 | 11,95 | -2,05% | - |
| 26.06.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 0,00% | 1.503,00 |
| 25.06.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | 878,00 |
| 24.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 405,00 |
| 23.06.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 0,00% | 505,00 |
| 20.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 10,00 |
| 19.06.2025 | 12,35 | 12,35 | 12,25 | 12,25 | 0,41% | - |
| 18.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 75,00 |
| 17.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 424,00 |
| 16.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | 2,00 |
| 13.06.2025 | 12,40 | 12,45 | 12,35 | 12,35 | -0,40% | - |
| 12.06.2025 | 12,50 | 12,60 | 12,40 | 12,40 | -0,80% | 960,00 |
| 11.06.2025 | 12,55 | 12,65 | 12,50 | 12,50 | 0,00% | - |
| 10.06.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -1,57% | 11,00 |
| 09.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 20,00 |
| 06.06.2025 | 12,65 | 12,65 | 12,55 | 12,65 | -1,17% | - |
| 05.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 5,00 |
| 04.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 14,00 |
| 03.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 1,00 |
| 02.06.2025 | 12,80 | 13,00 | 12,80 | 12,80 | 0,00% | 915,00 |
| 30.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 100,00 |
| 29.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 5,00 |
| 28.05.2025 | 12,65 | 12,75 | 12,65 | 12,65 | -3,44% | - |
| 27.05.2025 | 12,70 | 13,10 | 12,70 | 13,10 | 2,75% | 110,00 |
| 26.05.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 2,82% | - |
| 23.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,98% | 100,00 |
| 22.05.2025 | 12,65 | 12,75 | 12,55 | 12,65 | 0,80% | - |
| 21.05.2025 | 12,65 | 12,65 | 12,55 | 12,55 | -0,79% | - |
| 20.05.2025 | 12,65 | 12,65 | 12,60 | 12,65 | -1,56% | - |
| 19.05.2025 | 12,85 | 12,90 | 12,75 | 12,85 | -0,77% | - |
| 16.05.2025 | 12,90 | 12,95 | 12,85 | 12,95 | 1,17% | - |
| 15.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 2,00 |
| 14.05.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -3,79% | 70,00 |
| 13.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | 100,00 |
| 12.05.2025 | 13,20 | 13,55 | 13,15 | 13,45 | -0,37% | - |
| 09.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | 220,00 |
| 08.05.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -1,50% | 76,00 |
| 07.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 20,00 |
| 06.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 95,00 |
| 05.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 1,00 |
| 02.05.2025 | 13,20 | 13,30 | 13,00 | 13,30 | -0,37% | 57,00 |
| 30.04.2025 | 13,25 | 13,35 | 13,15 | 13,35 | -0,37% | - |
| 29.04.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 28.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,90% | 160,00 |
| 25.04.2025 | 13,15 | 13,15 | 13,05 | 13,15 | -1,87% | - |
| 24.04.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -2,19% | 300,00 |
| 23.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 75,00 |
| 22.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 19,00 |
| 17.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 1,00 |
| 16.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 20,00 |
| 15.04.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 3,10% | 13,00 |
| 14.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 9,00 |
| 11.04.2025 | 12,80 | 13,05 | 12,35 | 12,75 | 1,19% | - |
| 10.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -7,01% | 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 |