1,575€
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 5,96% | 480,00 |
| 07.02.2025 | 1,51 | 1,54 | 1,51 | 1,51 | 13,96% | 3.200,00 |
| 06.02.2025 | 1,33 | 1,34 | 1,32 | 1,33 | -2,57% | - |
| 05.02.2025 | 1,36 | 1,38 | 1,35 | 1,36 | -1,09% | - |
| 04.02.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 2,61% | - |
| 03.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 5,51% | 900,00 |
| 31.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | 1.760,00 |
| 30.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 29.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | 500,00 |
| 28.01.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 2,44% | - |
| 27.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | 420,00 |
| 24.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 9,01% | 100,00 |
| 23.01.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | - |
| 22.01.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 21.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | 1.000,00 |
| 20.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 1.740,00 |
| 17.01.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 4,76% | - |
| 16.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | 1.000,00 |
| 15.01.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 1,92% | - |
| 14.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 4,26% | 100,00 |
| 13.01.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 1,53% | - |
| 10.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -1,50% | - |
| 09.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 2,57% | - |
| 08.01.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,27% | - |
| 07.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,25% | 1.900,00 |
| 06.01.2025 | 0,99 | 1,01 | 0,99 | 0,99 | -1,25% | - |
| 03.01.2025 | 1,00 | 1,01 | 1,00 | 1,00 | -1,72% | - |
| 02.01.2025 | 1,01 | 1,02 | 1,00 | 1,02 | -4,91% | - |
| 30.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 220,00 |
| 27.12.2024 | 1,08 | 1,10 | 1,08 | 1,09 | -1,36% | 219,00 |
| 23.12.2024 | 1,10 | 1,11 | 1,09 | 1,11 | -2,21% | - |
| 20.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | 190,00 |
| 19.12.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -0,44% | 221,00 |
| 18.12.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 4,17% | - |
| 17.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 480,00 |
| 16.12.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -4,85% | 2.400,00 |
| 13.12.2024 | 1,12 | 1,17 | 1,12 | 1,14 | -2,16% | - |
| 12.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 150,00 |
| 11.12.2024 | 1,17 | 1,17 | 1,15 | 1,17 | -0,85% | - |
| 10.12.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -7,81% | 5.600,00 |
| 09.12.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 7,56% | 15.000,00 |
| 06.12.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 9,17% | 6.645,00 |
| 05.12.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,93% | 5.560,00 |