14,728€
-1,36%
Echtzeit-Aktienkurs KIRIN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur KIRIN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.03.2026 | 13,60 | 13,60 | 13,00 | 13,00 | -4,41% | 26,00 |
| 20.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 19.03.2026 | 13,50 | 13,80 | 13,50 | 13,70 | -1,79% | 14.522,00 |
| 18.03.2026 | 14,10 | 14,10 | 13,80 | 13,95 | -2,45% | - |
| 17.03.2026 | 14,05 | 14,35 | 14,05 | 14,30 | -2,72% | - |
| 16.03.2026 | 14,50 | 14,70 | 14,10 | 14,70 | 5,00% | 6,00 |
| 13.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 200,00 |
| 12.03.2026 | 13,90 | 13,90 | 13,80 | 13,80 | -3,16% | 1.033,00 |
| 11.03.2026 | 14,35 | 14,35 | 14,20 | 14,25 | -0,35% | - |
| 10.03.2026 | 14,20 | 14,50 | 14,20 | 14,30 | -2,05% | 882,00 |
| 09.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 6,18% | 112,00 |
| 06.03.2026 | 14,15 | 14,25 | 13,70 | 13,75 | 0,00% | - |
| 05.03.2026 | 14,10 | 14,25 | 13,75 | 13,75 | -6,14% | - |
| 04.03.2026 | 14,30 | 14,75 | 14,25 | 14,65 | 1,38% | - |
| 03.03.2026 | 14,55 | 14,60 | 14,15 | 14,45 | -1,03% | - |
| 02.03.2026 | 14,90 | 14,90 | 14,60 | 14,60 | 0,00% | 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 | -2,63% | - |
| 12.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 09.01.2026 | 12,95 | 13,35 | 12,95 | 13,25 | 3,52% | - |
| 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 | -0,39% | 9,00 |
| 30.12.2025 | 12,85 | 12,85 | 12,80 | 12,85 | 1,98% | - |
| 29.12.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -1,56% | 59,00 |