13,350€
-1,84%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,35 | 13,50 | 13,35 | 13,35 | -1,84% | 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 |
| 28.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 77,00 |
| 27.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 140,00 |
| 26.08.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | 530,00 |
| 23.08.2024 | 13,20 | 13,50 | 13,20 | 13,50 | 2,27% | 466,00 |
| 22.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 494,00 |
| 21.08.2024 | 13,15 | 13,20 | 13,00 | 13,15 | 2,73% | - |
| 20.08.2024 | 12,90 | 12,95 | 12,80 | 12,80 | -1,54% | - |
| 19.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | 140,00 |
| 16.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 391,00 |
| 15.08.2024 | 12,80 | 12,90 | 12,70 | 12,70 | 2,42% | 403,00 |
| 14.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 395,00 |
| 13.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 340,00 |
| 12.08.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -2,79% | - |
| 09.08.2024 | 12,55 | 12,65 | 12,35 | 12,55 | 3,72% | - |
| 08.08.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -2,42% | 401,00 |
| 07.08.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 19,00 |
| 06.08.2024 | 12,40 | 12,50 | 12,40 | 12,50 | -1,57% | 980,00 |
| 05.08.2024 | 13,00 | 13,00 | 12,70 | 12,70 | 2,83% | 178,00 |
| 02.08.2024 | 12,65 | 12,65 | 12,15 | 12,35 | -3,52% | - |
| 01.08.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -1,16% | 9,00 |
| 31.07.2024 | 12,85 | 13,00 | 12,85 | 12,95 | 3,19% | - |
| 30.07.2024 | 12,55 | 12,65 | 12,45 | 12,55 | -2,71% | - |
| 29.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | 10,00 |
| 26.07.2024 | 12,65 | 12,85 | 12,65 | 12,85 | 1,98% | - |
| 25.07.2024 | 12,75 | 12,75 | 12,45 | 12,60 | 1,61% | - |
| 24.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | 100,00 |
| 23.07.2024 | 12,55 | 12,65 | 12,45 | 12,55 | -0,79% | - |
| 22.07.2024 | 12,55 | 12,65 | 12,55 | 12,65 | -0,39% | - |
| 19.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 79,00 |
| 18.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 405,00 |
| 17.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 10,00 |
| 16.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 100,00 |
| 15.07.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 0,40% | 2,00 |
| 12.07.2024 | 12,45 | 12,55 | 12,35 | 12,45 | 0,81% | - |
| 11.07.2024 | 12,35 | 12,45 | 12,30 | 12,35 | 0,00% | - |
| 10.07.2024 | 12,15 | 12,35 | 12,15 | 12,35 | 3,78% | - |
| 09.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | 1,00 |
| 08.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | 9,00 |
| 05.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 20,00 |
| 04.07.2024 | 12,05 | 12,05 | 12,00 | 12,00 | -0,41% | - |
| 03.07.2024 | 12,05 | 12,10 | 12,05 | 12,05 | 0,42% | - |
| 02.07.2024 | 11,80 | 12,00 | 11,60 | 12,00 | 0,00% | 724,00 |
| 01.07.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -0,83% | 259,00 |
| 28.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 417,00 |
| 27.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 20,00 |
| 26.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 48,00 |
| 25.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 180,00 |
| 24.06.2024 | 12,40 | 12,40 | 12,30 | 12,40 | 0,81% | 424,00 |
| 21.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 4,00 |
| 20.06.2024 | 12,00 | 12,30 | 11,90 | 12,10 | 0,83% | 1.830,00 |
| 19.06.2024 | 12,20 | 12,40 | 12,00 | 12,00 | -2,44% | 215,00 |