14,800€
1,37%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 14,90 | 14,90 | 14,60 | 14,70 | 0,68% | 7,00 |
| 27.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | 1,00 |
| 26.02.2026 | 14,35 | 14,45 | 14,25 | 14,30 | -0,69% | - |
| 25.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 1,00 |
| 24.02.2026 | 14,50 | 14,55 | 14,45 | 14,50 | -0,68% | - |
| 23.02.2026 | 14,60 | 14,60 | 14,50 | 14,60 | 2,10% | - |
| 20.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 5,00 |
| 19.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 1,00 |
| 18.02.2026 | 14,20 | 14,20 | 14,00 | 14,00 | -1,75% | 545,00 |
| 17.02.2026 | 14,25 | 14,30 | 14,20 | 14,25 | -2,40% | - |
| 16.02.2026 | 15,00 | 15,00 | 14,60 | 14,60 | -2,01% | 501,00 |
| 13.02.2026 | 14,80 | 14,90 | 14,70 | 14,90 | 6,81% | 964,00 |
| 12.02.2026 | 13,90 | 13,95 | 13,85 | 13,95 | 1,82% | - |
| 11.02.2026 | 13,70 | 13,80 | 13,70 | 13,70 | 0,74% | - |
| 10.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 270,00 |
| 09.02.2026 | 13,00 | 13,30 | 13,00 | 13,30 | 0,00% | 31,00 |
| 06.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 10,00 |
| 05.02.2026 | 13,00 | 13,30 | 13,00 | 13,30 | 2,31% | 48,00 |
| 04.02.2026 | 12,95 | 13,15 | 12,95 | 13,00 | 3,59% | - |
| 03.02.2026 | 12,75 | 12,75 | 12,55 | 12,55 | -3,46% | - |
| 02.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 8,00 |
| 30.01.2026 | 13,20 | 13,20 | 13,00 | 13,00 | 1,56% | 83,00 |
| 29.01.2026 | 13,00 | 13,00 | 12,70 | 12,80 | -2,29% | 76,00 |
| 28.01.2026 | 12,80 | 13,10 | 12,80 | 13,10 | -2,24% | 85,00 |
| 27.01.2026 | 13,45 | 13,45 | 13,35 | 13,40 | -0,37% | - |
| 26.01.2026 | 13,50 | 13,55 | 13,35 | 13,45 | 3,46% | - |
| 23.01.2026 | 13,00 | 13,30 | 13,00 | 13,00 | -2,62% | 52,00 |
| 22.01.2026 | 13,35 | 13,45 | 13,25 | 13,35 | -0,37% | - |
| 21.01.2026 | 13,35 | 13,45 | 13,20 | 13,40 | 1,13% | - |
| 20.01.2026 | 13,50 | 13,55 | 13,25 | 13,25 | -0,38% | - |
| 19.01.2026 | 13,10 | 13,40 | 13,10 | 13,30 | 0,76% | 3.099,00 |
| 16.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 377,00 |
| 15.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 13,00 |
| 14.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 20,00 |
| 13.01.2026 | 12,90 | 12,95 | 12,90 | 12,95 | 1,17% | - |
| 08.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 236,00 |
| 07.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | 22,00 |
| 06.01.2026 | 12,95 | 13,00 | 12,85 | 12,85 | -1,91% | - |
| 05.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 15,00 |
| 02.01.2026 | 13,00 | 13,00 | 12,80 | 12,80 | 1,59% | 9,00 |
| 29.12.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -1,56% | 59,00 |
| 23.12.2025 | 12,80 | 13,10 | 12,80 | 12,80 | 0,79% | 85,00 |
| 22.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | 4,00 |
| 19.12.2025 | 12,70 | 12,70 | 12,30 | 12,30 | -8,21% | 1.260,00 |
| 18.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 5,10% | 6,00 |
| 17.12.2025 | 12,80 | 12,85 | 12,75 | 12,75 | -1,16% | - |
| 16.12.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | 440,00 |
| 15.12.2025 | 13,20 | 13,20 | 12,90 | 13,20 | 5,60% | 96,00 |
| 11.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 2.385,00 |
| 10.12.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | 3.200,00 |
| 09.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 391,00 |
| 08.12.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 43,00 |
| 05.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 41,00 |
| 04.12.2025 | 13,05 | 13,05 | 12,95 | 12,95 | -1,52% | - |
| 03.12.2025 | 13,25 | 13,25 | 13,15 | 13,15 | -1,50% | - |
| 02.12.2025 | 13,50 | 13,50 | 13,35 | 13,35 | -0,37% | - |
| 01.12.2025 | 13,70 | 13,70 | 13,40 | 13,40 | -1,11% | 6,00 |
| 28.11.2025 | 13,55 | 13,65 | 13,55 | 13,55 | 1,88% | - |
| 27.11.2025 | 12,90 | 13,30 | 12,90 | 13,30 | -2,56% | 2.524,00 |
| 26.11.2025 | 13,60 | 13,65 | 13,50 | 13,65 | 2,63% | - |
| 25.11.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | 752,00 |
| 24.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | 42,00 |
| 21.11.2025 | 13,55 | 13,65 | 13,40 | 13,65 | 1,49% | - |
| 19.11.2025 | 13,35 | 13,55 | 13,35 | 13,45 | 0,00% | - |
| 18.11.2025 | 13,35 | 13,45 | 13,35 | 13,45 | 1,89% | - |
| 17.11.2025 | 13,30 | 13,60 | 13,20 | 13,20 | -1,12% | 52,00 |
| 14.11.2025 | 13,25 | 13,35 | 13,15 | 13,35 | 3,89% | - |
| 13.11.2025 | 13,15 | 13,15 | 12,85 | 12,85 | -1,53% | - |
| 12.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 5,24% | - |
| 10.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 150,00 |
| 07.11.2025 | 12,60 | 12,60 | 12,40 | 12,50 | -1,57% | 30,00 |
| 06.11.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 3,25% | 1.000,00 |
| 05.11.2025 | 12,30 | 12,30 | 12,10 | 12,30 | 0,82% | 405,00 |
| 04.11.2025 | 12,25 | 12,30 | 12,15 | 12,20 | 0,83% | - |
| 03.11.2025 | 12,30 | 12,30 | 12,10 | 12,10 | 0,83% | 71,00 |
| 31.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 15,00 |
| 30.10.2025 | 12,20 | 12,25 | 12,15 | 12,20 | 0,41% | - |
| 29.10.2025 | 12,25 | 12,25 | 12,05 | 12,15 | -2,80% | - |
| 28.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | 4,00 |
| 24.10.2025 | 12,50 | 12,50 | 12,45 | 12,45 | -1,58% | - |
| 23.10.2025 | 12,50 | 12,65 | 12,50 | 12,65 | 1,61% | - |
| 22.10.2025 | 12,55 | 12,65 | 12,45 | 12,45 | -0,40% | - |
| 21.10.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 51,00 |
| 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% | - |