13,450€
1,13%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,50 | 13,60 | 13,40 | 13,45 | 1,13% | - |
| 18.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 1,00 |
| 17.04.2024 | 13,40 | 13,45 | 13,25 | 13,30 | -0,37% | - |
| 16.04.2024 | 13,40 | 13,40 | 13,30 | 13,35 | -2,55% | - |
| 15.04.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 3,79% | 10,00 |
| 12.04.2024 | 13,30 | 13,40 | 13,15 | 13,20 | 0,76% | - |
| 11.04.2024 | 13,05 | 13,15 | 12,95 | 13,10 | 0,77% | - |
| 10.04.2024 | 13,05 | 13,05 | 12,90 | 13,00 | 0,78% | - |
| 09.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 750,00 |
| 08.04.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 391,00 |
| 05.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 388,00 |
| 04.04.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -0,39% | 595,00 |
| 03.04.2024 | 12,80 | 12,90 | 12,80 | 12,85 | 0,39% | - |
| 02.04.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -1,16% | 137,00 |
| 28.03.2024 | 12,87 | 12,95 | 12,85 | 12,95 | 1,73% | - |
| 27.03.2024 | 12,62 | 12,73 | 12,62 | 12,73 | -0,55% | 850,00 |
| 26.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,23% | 60,00 |
| 25.03.2024 | 12,66 | 12,90 | 12,65 | 12,65 | -0,41% | 182,00 |
| 22.03.2024 | 12,83 | 12,86 | 12,68 | 12,70 | -1,76% | - |
| 21.03.2024 | 12,83 | 12,96 | 12,82 | 12,93 | 1,65% | - |
| 20.03.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -1,85% | 200,00 |
| 19.03.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,59% | 5,00 |
| 18.03.2024 | 13,02 | 13,05 | 12,99 | 13,03 | 0,02% | - |
| 15.03.2024 | 13,06 | 13,06 | 13,03 | 13,03 | 3,13% | 13,00 |
| 14.03.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 0,60% | 1,00 |
| 13.03.2024 | 12,57 | 12,57 | 12,48 | 12,56 | -1,91% | 1.000,00 |
| 12.03.2024 | 12,70 | 12,82 | 12,63 | 12,81 | 1,47% | - |
| 11.03.2024 | 12,72 | 12,73 | 12,59 | 12,62 | 0,46% | - |
| 08.03.2024 | 12,70 | 12,75 | 12,56 | 12,56 | -2,35% | - |
| 07.03.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 1,40% | 4,00 |
| 06.03.2024 | 12,69 | 12,79 | 12,67 | 12,69 | 1,66% | - |
| 05.03.2024 | 12,53 | 12,57 | 12,48 | 12,48 | -2,23% | - |
| 04.03.2024 | 12,77 | 12,77 | 12,77 | 12,77 | -1,66% | 200,00 |
| 01.03.2024 | 12,77 | 13,02 | 12,77 | 12,98 | 1,72% | 111,00 |
| 29.02.2024 | 12,98 | 12,98 | 12,76 | 12,76 | -1,20% | 200,00 |
| 28.02.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -0,73% | 60,00 |
| 27.02.2024 | 13,00 | 13,01 | 12,75 | 13,01 | -1,25% | 301,00 |
| 26.02.2024 | 13,19 | 13,23 | 13,16 | 13,18 | -0,92% | - |
| 23.02.2024 | 13,29 | 13,31 | 13,27 | 13,30 | 0,36% | - |
| 22.02.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,08% | 120,00 |
| 21.02.2024 | 13,25 | 13,29 | 13,20 | 13,26 | 0,72% | - |
| 20.02.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -0,08% | 38,00 |
| 19.02.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,84% | 11,00 |
| 16.02.2024 | 13,19 | 13,21 | 13,07 | 13,07 | -0,99% | - |
| 15.02.2024 | 13,23 | 13,23 | 13,20 | 13,20 | -4,73% | 12,00 |
| 14.02.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,58% | 10,00 |
| 13.02.2024 | 13,77 | 13,77 | 13,77 | 13,77 | 2,06% | 100,00 |
| 12.02.2024 | 13,48 | 13,54 | 13,47 | 13,49 | 0,11% | - |
| 09.02.2024 | 13,42 | 13,49 | 13,39 | 13,48 | 1,26% | - |
| 08.02.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -1,08% | 1,00 |
| 07.02.2024 | 13,45 | 13,46 | 13,45 | 13,46 | 0,49% | 11,00 |
| 06.02.2024 | 13,38 | 13,44 | 13,33 | 13,39 | 1,29% | - |
| 05.02.2024 | 13,23 | 13,23 | 13,22 | 13,22 | -0,94% | 1.170,00 |
| 02.02.2024 | 13,30 | 13,35 | 13,23 | 13,35 | -1,04% | - |
| 01.02.2024 | 13,50 | 13,50 | 13,49 | 13,49 | 2,22% | 10,00 |
| 31.01.2024 | 13,28 | 13,33 | 13,18 | 13,19 | -0,85% | - |
| 30.01.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 0,55% | 100,00 |
| 29.01.2024 | 13,14 | 13,25 | 13,12 | 13,23 | 1,46% | - |
| 26.01.2024 | 13,03 | 13,09 | 13,02 | 13,04 | -0,86% | - |
| 25.01.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,00% | 100,00 |
| 24.01.2024 | 13,02 | 13,09 | 12,98 | 13,03 | -1,40% | - |
| 23.01.2024 | 13,21 | 13,21 | 13,21 | 13,21 | -0,13% | 2,00 |
| 22.01.2024 | 13,08 | 13,30 | 13,07 | 13,23 | 1,24% | - |
| 19.01.2024 | 12,95 | 13,07 | 12,79 | 13,07 | -0,46% | 53,00 |
| 18.01.2024 | 13,04 | 13,35 | 13,04 | 13,13 | -0,57% | 2.276,00 |
| 17.01.2024 | 13,16 | 13,20 | 13,13 | 13,20 | -0,73% | 1.555,00 |
| 16.01.2024 | 13,28 | 13,39 | 13,24 | 13,30 | -0,39% | - |
| 15.01.2024 | 13,60 | 13,60 | 13,31 | 13,35 | -1,11% | 68,00 |
| 12.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,54% | 1.488,00 |
| 11.01.2024 | 13,29 | 13,29 | 13,17 | 13,17 | -1,70% | 194,00 |
| 10.01.2024 | 13,37 | 13,42 | 13,37 | 13,39 | 0,62% | - |
| 09.01.2024 | 13,30 | 13,34 | 13,25 | 13,31 | -0,37% | - |
| 08.01.2024 | 13,37 | 13,38 | 13,36 | 13,36 | 2,38% | 40,00 |
| 05.01.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,04% | 1,00 |
| 04.01.2024 | 13,28 | 13,32 | 13,18 | 13,19 | 0,44% | - |
| 03.01.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -2,31% | 100,00 |
| 02.01.2024 | 13,39 | 13,44 | 13,39 | 13,44 | 1,64% | 12,00 |
| 29.12.2023 | 13,21 | 13,24 | 13,19 | 13,22 | 0,13% | - |
| 28.12.2023 | 13,20 | 13,23 | 13,15 | 13,21 | -0,75% | - |
| 27.12.2023 | 13,37 | 13,37 | 13,24 | 13,31 | -0,60% | - |
| 22.12.2023 | 13,35 | 13,40 | 13,34 | 13,39 | -0,02% | - |
| 21.12.2023 | 13,35 | 13,39 | 13,29 | 13,39 | 2,19% | - |
| 20.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -0,40% | 230,00 |
| 19.12.2023 | 13,20 | 13,25 | 13,15 | 13,15 | -2,32% | - |
| 18.12.2023 | 13,30 | 13,47 | 13,30 | 13,47 | -0,48% | 29,00 |
| 15.12.2023 | 13,54 | 13,54 | 13,53 | 13,53 | 0,74% | 10,00 |
| 14.12.2023 | 13,43 | 13,43 | 13,43 | 13,43 | 1,21% | 1,00 |
| 13.12.2023 | 13,27 | 13,27 | 13,27 | 13,27 | -1,90% | 50,00 |
| 12.12.2023 | 13,49 | 13,53 | 13,47 | 13,53 | -0,48% | - |
| 11.12.2023 | 13,52 | 13,60 | 13,48 | 13,59 | 0,02% | - |
| 08.12.2023 | 13,52 | 13,61 | 13,49 | 13,59 | 0,44% | - |
| 07.12.2023 | 13,53 | 13,53 | 13,53 | 13,53 | 2,04% | 1,00 |
| 06.12.2023 | 13,26 | 13,26 | 13,26 | 13,26 | 0,44% | 200,00 |
| 05.12.2023 | 13,19 | 13,23 | 13,18 | 13,20 | 1,54% | - |
| 04.12.2023 | 13,04 | 13,15 | 12,98 | 13,00 | -0,74% | - |
| 01.12.2023 | 13,12 | 13,12 | 13,10 | 13,10 | 0,19% | 11,00 |
| 30.11.2023 | 13,08 | 13,08 | 13,08 | 13,08 | 1,44% | 100,00 |
| 29.11.2023 | 12,89 | 12,93 | 12,88 | 12,89 | -0,41% | - |
| 28.11.2023 | 12,96 | 12,97 | 12,86 | 12,94 | -0,67% | - |
| 27.11.2023 | 12,97 | 13,07 | 12,96 | 13,03 | -1,60% | - |