16,848€
0,70%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 16,66 | 16,80 | 16,66 | 16,80 | 0,83% | 15,00 |
| 13.08.2026 | 16,54 | 16,79 | 16,49 | 16,66 | -0,85% | - |
| 12.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 4,09% | 66,00 |
| 11.08.2026 | 16,13 | 16,14 | 16,13 | 16,14 | 0,53% | - |
| 10.08.2026 | 16,57 | 16,57 | 16,06 | 16,06 | -2,70% | 5,00 |
| 07.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 3,06% | 15,00 |
| 06.08.2026 | 16,11 | 16,18 | 15,87 | 16,01 | 4,10% | - |
| 05.08.2026 | 15,50 | 15,68 | 15,38 | 15,38 | -4,08% | - |
| 04.08.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 0,88% | 7,00 |
| 03.08.2026 | 15,61 | 16,02 | 15,53 | 15,90 | -2,21% | 84,00 |
| 31.07.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -5,22% | 1,00 |
| 30.07.2026 | 16,33 | 17,28 | 16,33 | 17,15 | 0,88% | 14,00 |
| 29.07.2026 | 17,00 | 17,00 | 16,54 | 17,00 | 5,59% | 115,00 |
| 28.07.2026 | 16,17 | 16,20 | 15,96 | 16,10 | 1,87% | - |
| 27.07.2026 | 16,11 | 16,11 | 15,81 | 15,81 | 2,90% | 3,00 |
| 24.07.2026 | 15,45 | 15,45 | 15,00 | 15,36 | 0,61% | 1.775,00 |
| 23.07.2026 | 15,51 | 15,55 | 15,21 | 15,27 | -0,63% | - |
| 22.07.2026 | 15,37 | 15,37 | 15,37 | 15,37 | -2,07% | 1,00 |
| 21.07.2026 | 15,69 | 15,69 | 15,69 | 15,69 | -0,95% | 62,00 |
| 17.07.2026 | 15,53 | 15,87 | 15,45 | 15,84 | 5,92% | - |
| 16.07.2026 | 15,42 | 15,42 | 14,96 | 14,96 | -1,19% | 4,00 |
| 15.07.2026 | 15,33 | 15,47 | 15,05 | 15,14 | -2,13% | - |
| 14.07.2026 | 15,47 | 15,69 | 15,40 | 15,47 | 2,28% | - |
| 13.07.2026 | 15,09 | 15,54 | 15,09 | 15,12 | -2,26% | 297,00 |
| 10.07.2026 | 15,31 | 15,47 | 15,26 | 15,47 | -1,02% | - |
| 09.07.2026 | 15,63 | 15,63 | 15,63 | 15,63 | 0,35% | 6,00 |
| 08.07.2026 | 15,73 | 15,74 | 15,14 | 15,58 | -1,05% | - |
| 07.07.2026 | 15,81 | 15,81 | 15,32 | 15,74 | 3,96% | 96,00 |
| 06.07.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 0,60% | 1,00 |
| 03.07.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 2,00% | 350,00 |
| 02.07.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 1,79% | 4,00 |
| 01.07.2026 | 14,99 | 15,03 | 14,50 | 14,50 | -5,55% | 6,00 |
| 30.06.2026 | 15,18 | 15,36 | 15,08 | 15,35 | -1,18% | - |
| 29.06.2026 | 15,34 | 15,54 | 15,15 | 15,53 | -0,26% | - |
| 26.06.2026 | 15,55 | 15,95 | 15,38 | 15,57 | 4,16% | - |
| 25.06.2026 | 15,41 | 15,41 | 14,91 | 14,95 | -2,81% | - |
| 24.06.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 4,45% | 1,00 |
| 23.06.2026 | 14,80 | 14,80 | 14,73 | 14,73 | -3,14% | 86,00 |
| 22.06.2026 | 15,10 | 15,27 | 15,08 | 15,20 | 0,63% | - |
| 19.06.2026 | 14,93 | 15,17 | 14,92 | 15,11 | -2,12% | - |
| 18.06.2026 | 14,85 | 15,44 | 14,85 | 15,44 | 4,20% | 1.144,00 |
| 17.06.2026 | 14,67 | 14,87 | 14,64 | 14,81 | -0,22% | - |
| 16.06.2026 | 14,33 | 14,85 | 14,33 | 14,85 | 1,96% | 151,00 |
| 15.06.2026 | 14,60 | 14,60 | 14,56 | 14,56 | -2,90% | 501,00 |
| 12.06.2026 | 14,43 | 15,00 | 14,43 | 15,00 | 2,29% | 8,00 |
| 11.06.2026 | 14,67 | 15,00 | 14,66 | 14,66 | 1,33% | 483,00 |
| 10.06.2026 | 14,69 | 14,80 | 14,43 | 14,47 | 2,81% | - |
| 09.06.2026 | 14,33 | 14,38 | 13,76 | 14,07 | -3,81% | - |
| 08.06.2026 | 14,62 | 14,64 | 14,40 | 14,63 | 6,05% | 437,00 |
| 05.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -4,07% | 1,00 |
| 04.06.2026 | 14,34 | 14,38 | 14,34 | 14,38 | 1,64% | 2,00 |
| 03.06.2026 | 14,29 | 14,29 | 13,96 | 14,15 | 3,38% | - |
| 02.06.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -1,30% | 1,00 |
| 01.06.2026 | 14,32 | 14,32 | 13,87 | 13,87 | -3,82% | 9,00 |
| 29.05.2026 | 14,69 | 14,69 | 14,42 | 14,42 | -4,69% | 20,00 |
| 28.05.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 1,48% | 1,00 |
| 27.05.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -0,05% | 1,00 |
| 26.05.2026 | 14,83 | 15,02 | 14,82 | 14,91 | 0,59% | - |
| 25.05.2026 | 14,83 | 14,83 | 14,83 | 14,83 | 2,24% | 5,00 |
| 22.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,88% | 7,00 |
| 21.05.2026 | 14,93 | 14,93 | 14,93 | 14,93 | 1,91% | 100,00 |
| 20.05.2026 | 15,09 | 15,09 | 14,65 | 14,65 | -1,68% | 7,00 |
| 19.05.2026 | 15,12 | 15,12 | 14,59 | 14,90 | 3,54% | 5.310,00 |
| 18.05.2026 | 14,39 | 14,39 | 14,39 | 14,39 | -0,72% | 1,00 |
| 15.05.2026 | 14,33 | 14,56 | 14,07 | 14,50 | 3,41% | 8,00 |
| 14.05.2026 | 13,67 | 14,11 | 13,57 | 14,02 | 4,53% | - |
| 13.05.2026 | 13,82 | 13,82 | 13,41 | 13,41 | 0,56% | 11,00 |
| 12.05.2026 | 13,40 | 13,42 | 13,33 | 13,34 | -0,67% | - |
| 11.05.2026 | 13,47 | 13,47 | 13,35 | 13,43 | -1,70% | - |
| 08.05.2026 | 13,54 | 13,75 | 13,53 | 13,66 | 0,98% | - |
| 07.05.2026 | 14,13 | 14,13 | 13,53 | 13,53 | -2,17% | 17,00 |
| 06.05.2026 | 13,83 | 13,83 | 13,83 | 13,83 | 2,56% | 8,00 |
| 05.05.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -1,46% | 1,00 |
| 04.05.2026 | 13,67 | 13,68 | 13,67 | 13,68 | 0,42% | 75,00 |
| 30.04.2026 | 13,29 | 13,64 | 13,24 | 13,62 | 2,08% | - |
| 29.04.2026 | 13,36 | 13,36 | 12,97 | 13,35 | 0,98% | 15,00 |
| 28.04.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -1,34% | 900,00 |
| 27.04.2026 | 13,53 | 13,53 | 13,40 | 13,40 | -0,33% | 21,00 |
| 24.04.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -0,15% | 20,00 |
| 23.04.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -0,13% | 4,00 |
| 22.04.2026 | 13,52 | 13,54 | 13,40 | 13,48 | -1,50% | - |
| 21.04.2026 | 13,78 | 13,84 | 13,61 | 13,68 | -0,94% | - |
| 20.04.2026 | 13,82 | 13,85 | 13,72 | 13,81 | -3,48% | - |
| 17.04.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 4,61% | 1,00 |
| 16.04.2026 | 13,71 | 14,10 | 13,68 | 13,68 | -3,36% | 73,00 |
| 15.04.2026 | 14,16 | 14,17 | 14,00 | 14,16 | 2,35% | 497,00 |
| 14.04.2026 | 13,83 | 13,83 | 13,83 | 13,83 | 0,55% | 300,00 |
| 13.04.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -1,57% | 1,00 |
| 10.04.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -3,04% | 1,00 |
| 09.04.2026 | 14,45 | 14,47 | 14,17 | 14,41 | -1,28% | - |
| 08.04.2026 | 14,69 | 14,91 | 14,60 | 14,60 | 1,32% | 8.401,00 |
| 07.04.2026 | 14,51 | 14,51 | 13,98 | 14,41 | 1,48% | 821,00 |
| 02.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 350,00 |
| 01.04.2026 | 14,30 | 14,40 | 14,10 | 14,10 | 0,36% | 373,00 |
| 31.03.2026 | 13,80 | 14,15 | 13,75 | 14,05 | 2,93% | - |
| 30.03.2026 | 13,65 | 13,70 | 13,55 | 13,65 | 4,60% | - |
| 27.03.2026 | 13,50 | 13,50 | 13,05 | 13,05 | -2,25% | - |
| 26.03.2026 | 13,40 | 13,45 | 13,35 | 13,35 | -1,11% | - |
| 25.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 80,00 |
| 24.03.2026 | 13,45 | 13,55 | 13,35 | 13,40 | 3,08% | - |