1,680€
3,07%
Echtzeit-Aktienkurs Kingdee International Software Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kingdee International Software Group Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 3,07% | - |
02.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
01.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
30.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
27.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
26.06.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 4,32% | 1.900,00 |
25.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
24.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 5,23% | - |
23.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
20.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
19.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
18.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
17.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | 2.300,00 |
16.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 6,67% | 2.455,00 |
13.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
12.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
11.06.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -0,66% | 4.000,00 |
10.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -4,43% | - |
09.06.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 12,06% | 2.600,00 |
06.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
05.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | - |
04.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
03.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
02.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | - |
30.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
29.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
28.05.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 2,96% | 720,00 |
27.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
26.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
23.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
22.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
21.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
20.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
19.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
16.05.2025 | 1,54 | 1,56 | 1,54 | 1,54 | 1,99% | - |
15.05.2025 | 1,54 | 1,54 | 1,50 | 1,51 | -3,21% | - |
14.05.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -3,41% | - |
13.05.2025 | 1,60 | 1,62 | 1,57 | 1,62 | 0,94% | - |
12.05.2025 | 1,56 | 1,65 | 1,56 | 1,60 | 6,31% | - |
09.05.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -1,63% | - |
08.05.2025 | 1,53 | 1,53 | 1,50 | 1,53 | 0,33% | - |
07.05.2025 | 1,55 | 1,55 | 1,50 | 1,53 | -5,86% | - |
06.05.2025 | 1,61 | 1,63 | 1,59 | 1,62 | 2,86% | - |
05.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
02.05.2025 | 1,58 | 1,59 | 1,56 | 1,58 | 6,42% | - |
30.04.2025 | 1,49 | 1,49 | 1,47 | 1,48 | 6,47% | - |
29.04.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 2,21% | - |
28.04.2025 | 1,38 | 1,38 | 1,36 | 1,36 | 1,49% | - |
25.04.2025 | 1,36 | 1,38 | 1,32 | 1,34 | -3,60% | - |
24.04.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 1,09% | - |
23.04.2025 | 1,38 | 1,40 | 1,36 | 1,38 | 2,23% | - |
22.04.2025 | 1,34 | 1,35 | 1,31 | 1,35 | -0,37% | - |
17.04.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 4,25% | 15.899,00 |
16.04.2025 | 1,30 | 1,31 | 1,26 | 1,30 | -8,16% | - |
15.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 200,00 |
14.04.2025 | 1,37 | 1,43 | 1,37 | 1,40 | 0,72% | - |
11.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | 850,00 |
10.04.2025 | 1,40 | 1,43 | 1,37 | 1,39 | 9,06% | - |
09.04.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -0,78% | 240,00 |
08.04.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 1,59% | 6.219,00 |
07.04.2025 | 1,25 | 1,26 | 1,23 | 1,26 | -14,86% | 8.316,00 |
04.04.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,67% | 10.700,00 |
03.04.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -5,10% | 1.350,00 |
02.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | 200,00 |
01.04.2025 | 1,55 | 1,58 | 1,55 | 1,55 | -0,64% | - |
31.03.2025 | 1,55 | 1,59 | 1,54 | 1,56 | 2,63% | - |
28.03.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -4,40% | - |
27.03.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 1,92% | - |
26.03.2025 | 1,56 | 1,58 | 1,56 | 1,56 | 6,12% | - |
25.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | 2.000,00 |
24.03.2025 | 1,56 | 1,58 | 1,53 | 1,53 | -4,08% | - |
21.03.2025 | 1,60 | 1,60 | 1,53 | 1,60 | -5,06% | - |
20.03.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -7,18% | 1.225,00 |
19.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,90% | 1.000,00 |
18.03.2025 | 1,85 | 1,87 | 1,83 | 1,85 | 0,27% | - |
17.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | 188,00 |
14.03.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 6,29% | 338,00 |
13.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | 500,00 |
12.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,23% | 700,00 |
11.03.2025 | 1,91 | 1,93 | 1,88 | 1,89 | 1,07% | - |
10.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -8,33% | 600,00 |
07.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | 300,00 |
06.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 19,05% | 150,00 |
05.03.2025 | 1,69 | 1,70 | 1,68 | 1,68 | 2,44% | - |
04.03.2025 | 1,65 | 1,67 | 1,64 | 1,64 | 1,86% | - |
03.03.2025 | 1,62 | 1,63 | 1,61 | 1,61 | 4,55% | - |
28.02.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -6,10% | 5.142,00 |
27.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,09% | 342,00 |
26.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | 1.300,00 |
25.02.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 5,30% | 1.450,00 |
24.02.2025 | 1,68 | 1,70 | 1,60 | 1,61 | -10,34% | - |
21.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 7,83% | 500,00 |
20.02.2025 | 1,64 | 1,66 | 1,64 | 1,66 | -5,68% | 3.819,00 |
19.02.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 1,73% | 1.020,00 |
18.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -7,49% | 1.500,00 |
17.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -1,58% | 890,00 |
14.02.2025 | 1,80 | 1,90 | 1,80 | 1,90 | 11,11% | 12.990,00 |
13.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,93% | 43,00 |
12.02.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 6,59% | 5.261,00 |
11.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,38% | 1.000,00 |