1,445€
-2,36%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | 4.000,00 |
| 11.12.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -3,27% | 1.714,00 |
| 10.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | 2.377,00 |
| 09.12.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -0,67% | 5.025,00 |
| 08.12.2025 | 1,48 | 1,50 | 1,48 | 1,50 | -0,33% | 1.500,00 |
| 05.12.2025 | 1,51 | 1,56 | 1,43 | 1,51 | 1,69% | - |
| 04.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | 8.286,00 |
| 03.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -4,67% | 3.350,00 |
| 02.12.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -1,96% | 2.600,00 |
| 01.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | 1.000,00 |
| 28.11.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -1,60% | 11.000,00 |
| 27.11.2025 | 1,57 | 1,59 | 1,57 | 1,57 | -2,80% | - |
| 26.11.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 2,55% | 2.150,00 |
| 25.11.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,26% | 161,00 |
| 24.11.2025 | 1,62 | 1,64 | 1,59 | 1,59 | 1,27% | 6.125,00 |
| 21.11.2025 | 1,57 | 1,57 | 1,51 | 1,57 | -1,26% | 950,00 |
| 20.11.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | 300,00 |
| 19.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | 1.960,00 |
| 18.11.2025 | 1,65 | 1,71 | 1,61 | 1,61 | -3,59% | 19.691,00 |
| 17.11.2025 | 1,65 | 1,68 | 1,64 | 1,67 | 1,83% | 14.399,00 |
| 14.11.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -1,20% | 6.400,00 |
| 13.11.2025 | 1,65 | 1,69 | 1,65 | 1,66 | -3,49% | 2.620,00 |
| 12.11.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,58% | 6.325,00 |
| 11.11.2025 | 1,70 | 1,73 | 1,70 | 1,71 | -1,16% | 12.329,00 |
| 10.11.2025 | 1,69 | 1,80 | 1,69 | 1,73 | 5,49% | 20.377,00 |
| 07.11.2025 | 1,62 | 1,65 | 1,62 | 1,64 | -2,09% | 4.443,00 |
| 06.11.2025 | 1,69 | 1,70 | 1,68 | 1,68 | 2,13% | - |
| 05.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,50% | 1.768,00 |
| 04.11.2025 | 1,66 | 1,67 | 1,63 | 1,67 | 0,30% | - |
| 03.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | 3.000,00 |
| 31.10.2025 | 1,66 | 1,66 | 1,61 | 1,61 | 0,31% | 2.543,00 |
| 30.10.2025 | 1,60 | 1,61 | 1,58 | 1,61 | -2,13% | - |
| 29.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | 10.000,00 |
| 28.10.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 2,52% | 3.802,00 |
| 27.10.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -2,45% | 25.560,00 |
| 24.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | 400,00 |
| 23.10.2025 | 1,61 | 1,67 | 1,61 | 1,66 | 1,53% | 5.939,00 |
| 22.10.2025 | 1,65 | 1,66 | 1,64 | 1,64 | -1,51% | - |
| 21.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | 8.436,00 |
| 20.10.2025 | 1,64 | 1,66 | 1,64 | 1,64 | 3,14% | 14.658,00 |
| 17.10.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -7,56% | 112,00 |
| 16.10.2025 | 1,69 | 1,72 | 1,69 | 1,72 | -1,71% | 10.100,00 |
| 15.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | 6.000,00 |
| 14.10.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -7,61% | 3.239,00 |
| 13.10.2025 | 1,82 | 1,86 | 1,81 | 1,84 | 1,66% | - |
| 10.10.2025 | 1,75 | 1,81 | 1,75 | 1,81 | -3,21% | 687,00 |
| 09.10.2025 | 1,88 | 1,93 | 1,86 | 1,87 | -3,61% | - |
| 08.10.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -0,51% | 1.389,00 |
| 07.10.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 1,04% | 10.547,00 |
| 06.10.2025 | 1,92 | 1,93 | 1,91 | 1,93 | 2,66% | - |
| 03.10.2025 | 1,93 | 1,93 | 1,88 | 1,88 | 0,00% | 1.000,00 |
| 02.10.2025 | 1,92 | 1,92 | 1,84 | 1,88 | -3,59% | 64.698,00 |
| 01.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | 1.814,00 |
| 30.09.2025 | 1,91 | 1,92 | 1,90 | 1,90 | 0,53% | - |
| 29.09.2025 | 1,86 | 1,91 | 1,86 | 1,89 | 5,59% | - |
| 26.09.2025 | 1,82 | 1,83 | 1,79 | 1,79 | -5,79% | - |
| 25.09.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 3,26% | 4.800,00 |
| 24.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 3,37% | 15,00 |
| 23.09.2025 | 1,78 | 1,80 | 1,78 | 1,78 | -3,00% | 1.214,00 |
| 22.09.2025 | 1,83 | 1,84 | 1,83 | 1,84 | -0,81% | - |
| 19.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,82% | 189,00 |
| 18.09.2025 | 1,81 | 1,85 | 1,81 | 1,84 | 0,27% | - |
| 17.09.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 1,67% | - |
| 16.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,41% | 402,00 |
| 15.09.2025 | 1,76 | 1,79 | 1,76 | 1,78 | -3,27% | - |
| 12.09.2025 | 1,83 | 1,86 | 1,83 | 1,84 | 1,38% | - |
| 11.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,93% | 2.000,00 |
| 10.09.2025 | 1,77 | 1,77 | 1,72 | 1,73 | 0,29% | - |
| 09.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | 1.219,00 |
| 08.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 2.000,00 |
| 05.09.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 2,11% | 6.035,00 |
| 04.09.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -3,22% | - |
| 03.09.2025 | 1,70 | 1,75 | 1,69 | 1,71 | 0,59% | - |
| 02.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | 2.000,00 |
| 01.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | 100,00 |
| 29.08.2025 | 1,78 | 1,83 | 1,77 | 1,81 | -1,90% | - |
| 28.08.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 0,55% | 5.593,00 |
| 27.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | 5.000,00 |
| 26.08.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 2,21% | - |
| 25.08.2025 | 1,80 | 1,82 | 1,78 | 1,81 | 0,56% | - |
| 22.08.2025 | 1,77 | 1,81 | 1,76 | 1,80 | 3,45% | - |
| 21.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,05% | 38,00 |
| 20.08.2025 | 1,73 | 1,73 | 1,70 | 1,71 | -1,45% | - |
| 19.08.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -1,14% | - |
| 18.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | 2.000,00 |
| 15.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 14.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 13.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,98% | - |
| 12.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,86% | - |
| 11.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,15% | - |
| 08.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | - |
| 07.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 06.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 05.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 04.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 01.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 31.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 10,99% | 1.000,00 |
| 30.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 29.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 28.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |