11,950€
-0,42%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 11,95 | 12,00 | 11,80 | 11,95 | -0,42% | 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 |
| 14.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 191,00 |
| 13.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 60,00 |
| 12.11.2024 | 13,10 | 13,10 | 12,95 | 12,95 | -1,15% | - |
| 11.11.2024 | 13,05 | 13,10 | 13,00 | 13,10 | -2,24% | - |
| 08.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 74,00 |
| 07.11.2024 | 13,50 | 13,50 | 13,30 | 13,50 | 1,50% | 246,00 |
| 06.11.2024 | 13,35 | 13,35 | 13,25 | 13,30 | -1,48% | - |
| 05.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 40,00 |
| 04.11.2024 | 13,65 | 13,65 | 13,60 | 13,60 | -0,73% | - |
| 01.11.2024 | 13,70 | 13,70 | 13,40 | 13,70 | 2,62% | 153,00 |
| 31.10.2024 | 13,55 | 13,55 | 13,25 | 13,35 | -2,55% | - |
| 30.10.2024 | 14,00 | 14,00 | 13,70 | 13,70 | -2,14% | 240,00 |
| 29.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 140,00 |
| 28.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 42,00 |
| 25.10.2024 | 13,85 | 14,20 | 13,85 | 14,20 | 2,90% | - |
| 24.10.2024 | 13,85 | 13,85 | 13,75 | 13,80 | -0,72% | - |
| 23.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | 24,00 |
| 22.10.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -2,90% | 61,00 |
| 21.10.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | 67,00 |
| 18.10.2024 | 13,55 | 13,80 | 13,55 | 13,80 | -0,72% | - |
| 17.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 90,00 |
| 16.10.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | 701,00 |
| 15.10.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | 63,00 |
| 14.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 10,00 |
| 11.10.2024 | 13,60 | 13,60 | 13,50 | 13,50 | -1,46% | 871,00 |
| 10.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 30,00 |
| 09.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 126,00 |
| 08.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 374,00 |
| 07.10.2024 | 13,70 | 13,70 | 13,60 | 13,70 | -1,44% | 302,00 |
| 04.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 49,00 |
| 03.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 106,00 |
| 02.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 371,00 |
| 01.10.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -2,16% | 671,00 |
| 30.09.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 3,73% | 143,00 |
| 27.09.2024 | 13,20 | 13,40 | 13,20 | 13,40 | -1,47% | 834,00 |
| 26.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 19,00 |
| 25.09.2024 | 13,60 | 13,60 | 13,40 | 13,40 | -1,83% | 674,00 |
| 24.09.2024 | 13,65 | 13,75 | 13,55 | 13,65 | -1,09% | - |
| 23.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 150,00 |
| 20.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 38,00 |
| 19.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 360,00 |
| 18.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 2,00 |
| 17.09.2024 | 13,90 | 14,05 | 13,80 | 13,90 | 1,46% | - |
| 16.09.2024 | 13,90 | 13,90 | 13,70 | 13,70 | -0,36% | 2,00 |
| 13.09.2024 | 13,80 | 13,85 | 13,70 | 13,75 | -3,17% | - |
| 12.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 3,00 |
| 11.09.2024 | 13,95 | 14,25 | 13,90 | 14,20 | 1,43% | - |
| 10.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 1,00 |
| 09.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 3,23% | 1,00 |
| 06.09.2024 | 14,05 | 14,10 | 13,65 | 13,95 | -0,36% | - |
| 05.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 851,00 |
| 04.09.2024 | 13,70 | 13,75 | 13,70 | 13,70 | 2,24% | - |
| 03.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 1,00 |
| 02.09.2024 | 13,60 | 13,70 | 13,40 | 13,40 | -2,55% | 9,00 |
| 30.08.2024 | 13,70 | 13,75 | 13,65 | 13,75 | -0,36% | - |
| 29.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 353,00 |