12,450€
-0,40%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 80,00 |
| 17.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 70,00 |
| 16.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 246,00 |
| 15.10.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 0,00% | 6,00 |
| 14.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | 410,00 |
| 13.10.2025 | 11,70 | 11,80 | 11,70 | 11,80 | -0,84% | 401,00 |
| 10.10.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -3,25% | 110,00 |
| 09.10.2025 | 12,00 | 12,30 | 12,00 | 12,30 | -1,60% | 61,00 |
| 08.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 116,00 |
| 07.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 33,00 |
| 06.10.2025 | 12,10 | 12,30 | 12,00 | 12,30 | 0,82% | 639,00 |
| 03.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 500,00 |
| 02.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | 478,00 |
| 01.10.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 2,44% | 12,00 |
| 30.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 250,00 |
| 29.09.2025 | 12,30 | 12,50 | 12,30 | 12,50 | -1,19% | 155,00 |
| 26.09.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | - |
| 25.09.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 0,80% | 10,00 |
| 24.09.2025 | 12,50 | 12,65 | 12,50 | 12,50 | 0,00% | - |
| 23.09.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,40% | 162,00 |
| 22.09.2025 | 12,45 | 12,50 | 12,45 | 12,45 | -0,80% | - |
| 19.09.2025 | 12,65 | 12,65 | 12,55 | 12,55 | -2,71% | - |
| 18.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | 57,00 |
| 17.09.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | 1.350,00 |
| 16.09.2025 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | 751,00 |
| 15.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | 2,00 |
| 11.09.2025 | 12,65 | 12,75 | 12,60 | 12,65 | -0,78% | 399,00 |
| 10.09.2025 | 12,75 | 12,80 | 12,35 | 12,75 | -0,78% | - |
| 09.09.2025 | 12,85 | 12,90 | 12,75 | 12,85 | -1,53% | - |
| 08.09.2025 | 12,95 | 13,05 | 12,95 | 13,05 | -1,14% | - |
| 05.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | 95,00 |
| 04.09.2025 | 13,00 | 13,05 | 12,95 | 13,05 | 1,56% | - |
| 03.09.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -2,28% | - |
| 02.09.2025 | 13,15 | 13,20 | 13,05 | 13,15 | 2,73% | - |
| 01.09.2025 | 12,70 | 12,80 | 12,40 | 12,80 | 4,49% | 212,00 |
| 29.08.2025 | 12,50 | 12,55 | 12,25 | 12,25 | -2,00% | - |
| 28.08.2025 | 12,50 | 12,55 | 12,45 | 12,50 | 0,81% | - |
| 27.08.2025 | 12,40 | 12,45 | 12,35 | 12,40 | -1,20% | - |
| 26.08.2025 | 12,50 | 12,55 | 12,45 | 12,55 | -1,95% | - |
| 25.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 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 |