15,955€
2,97%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 15,93 | 15,96 | 15,93 | 15,95 | 2,90% | - |
| 24.09.2026 | 15,75 | 15,75 | 15,50 | 15,50 | -1,87% | - |
| 23.09.2026 | 15,97 | 15,97 | 15,79 | 15,79 | 0,00% | - |
| 22.09.2026 | 15,97 | 16,00 | 15,79 | 15,79 | 0,03% | - |
| 21.09.2026 | 15,82 | 15,82 | 15,76 | 15,79 | -0,06% | 214,00 |
| 18.09.2026 | 15,79 | 15,83 | 15,70 | 15,80 | -2,44% | - |
| 17.09.2026 | 16,21 | 16,23 | 16,18 | 16,19 | 1,90% | - |
| 16.09.2026 | 15,87 | 15,93 | 15,87 | 15,89 | 0,56% | 351,00 |
| 15.09.2026 | 15,85 | 15,87 | 15,78 | 15,80 | -0,13% | - |
| 14.09.2026 | 15,82 | 15,84 | 15,70 | 15,82 | 1,57% | 13,00 |
| 11.09.2026 | 15,52 | 15,59 | 15,48 | 15,58 | 0,23% | - |
| 10.09.2026 | 15,62 | 15,98 | 15,50 | 15,54 | -0,51% | - |
| 09.09.2026 | 15,70 | 15,70 | 15,61 | 15,62 | -1,98% | - |
| 08.09.2026 | 16,01 | 16,01 | 15,87 | 15,94 | -0,22% | 204,00 |
| 07.09.2026 | 15,82 | 16,01 | 15,79 | 15,97 | -0,62% | - |
| 04.09.2026 | 16,03 | 16,24 | 16,03 | 16,07 | -1,44% | - |
| 03.09.2026 | 16,21 | 16,36 | 16,15 | 16,31 | 0,87% | 56,00 |
| 02.09.2026 | 16,15 | 16,22 | 16,07 | 16,17 | -1,31% | - |
| 01.09.2026 | 16,45 | 16,45 | 16,33 | 16,38 | -0,55% | - |
| 31.08.2026 | 16,52 | 16,52 | 16,47 | 16,47 | 0,06% | - |
| 28.08.2026 | 16,46 | 16,47 | 16,42 | 16,46 | 0,12% | - |
| 27.08.2026 | 16,44 | 16,46 | 16,43 | 16,44 | -0,93% | - |
| 26.08.2026 | 16,66 | 16,66 | 16,57 | 16,60 | -0,78% | 15,00 |
| 25.08.2026 | 16,58 | 16,84 | 16,48 | 16,73 | 1,39% | - |
| 24.08.2026 | 16,50 | 16,51 | 16,47 | 16,50 | 0,49% | - |
| 21.08.2026 | 16,36 | 16,43 | 16,32 | 16,42 | 0,71% | 13,00 |
| 20.08.2026 | 16,33 | 16,33 | 16,30 | 16,30 | 0,31% | - |
| 19.08.2026 | 16,25 | 16,35 | 16,23 | 16,25 | 20,19% | - |
| 05.05.2026 | 13,59 | 13,59 | 13,52 | 13,52 | -0,49% | - |
| 04.05.2026 | 13,48 | 13,60 | 13,47 | 13,59 | 0,42% | 27,00 |
| 30.04.2026 | 13,28 | 13,59 | 13,26 | 13,53 | 1,69% | - |
| 29.04.2026 | 13,34 | 13,34 | 13,30 | 13,31 | 0,00% | - |
| 28.04.2026 | 13,31 | 13,41 | 13,24 | 13,31 | 0,15% | - |
| 27.04.2026 | 13,32 | 13,34 | 13,28 | 13,29 | -1,15% | 2.520,00 |
| 24.04.2026 | 13,47 | 13,47 | 13,42 | 13,44 | 0,79% | 1.575,00 |
| 23.04.2026 | 13,38 | 13,38 | 13,28 | 13,34 | -1,33% | - |
| 22.04.2026 | 13,51 | 13,54 | 13,47 | 13,52 | -1,96% | 56,00 |
| 21.04.2026 | 13,79 | 13,81 | 13,77 | 13,79 | 0,33% | 30,00 |
| 20.04.2026 | 13,83 | 13,84 | 13,74 | 13,74 | -1,54% | 28,00 |
| 17.04.2026 | 13,80 | 13,99 | 13,80 | 13,96 | 0,22% | 9,00 |
| 16.04.2026 | 13,93 | 13,95 | 13,91 | 13,93 | 0,22% | - |
| 15.04.2026 | 13,93 | 13,95 | 13,89 | 13,90 | -0,04% | - |
| 14.04.2026 | 13,83 | 13,93 | 13,82 | 13,90 | -0,82% | 15,00 |
| 13.04.2026 | 13,96 | 14,02 | 13,96 | 14,02 | -0,78% | - |
| 10.04.2026 | 14,18 | 14,24 | 14,11 | 14,13 | -1,53% | 56,00 |
| 09.04.2026 | 14,45 | 14,45 | 14,26 | 14,35 | -0,07% | 28,00 |
| 08.04.2026 | 14,35 | 14,91 | 14,12 | 14,36 | 2,21% | - |
| 07.04.2026 | 14,31 | 14,31 | 14,05 | 14,05 | -1,09% | - |
| 02.04.2026 | 14,20 | 14,50 | 14,10 | 14,20 | 0,71% | - |
| 01.04.2026 | 14,10 | 14,20 | 14,10 | 14,10 | 1,81% | 221,00 |
| 31.03.2026 | 13,90 | 14,10 | 13,80 | 13,85 | 1,84% | 504,00 |
| 30.03.2026 | 13,60 | 13,70 | 13,60 | 13,60 | 2,26% | 87,00 |
| 27.03.2026 | 13,50 | 13,70 | 13,20 | 13,30 | 0,00% | 28,00 |
| 26.03.2026 | 13,10 | 13,40 | 13,10 | 13,30 | 0,00% | - |
| 25.03.2026 | 13,20 | 13,40 | 13,20 | 13,30 | -0,75% | - |
| 24.03.2026 | 13,10 | 13,50 | 13,10 | 13,40 | 3,08% | - |
| 23.03.2026 | 12,95 | 13,20 | 12,90 | 13,00 | -3,70% | 30,00 |
| 20.03.2026 | 13,30 | 13,65 | 13,30 | 13,50 | 0,00% | - |
| 19.03.2026 | 13,60 | 13,70 | 13,50 | 13,50 | -4,26% | 66,00 |
| 18.03.2026 | 14,20 | 14,20 | 14,10 | 14,10 | 0,00% | 28,00 |
| 17.03.2026 | 14,00 | 14,20 | 14,00 | 14,10 | -1,40% | - |
| 16.03.2026 | 14,10 | 14,40 | 14,10 | 14,30 | 0,00% | - |
| 13.03.2026 | 14,30 | 14,30 | 14,20 | 14,30 | 2,88% | - |
| 12.03.2026 | 13,90 | 14,10 | 13,80 | 13,90 | -2,80% | 210,00 |
| 11.03.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 0,70% | - |
| 10.03.2026 | 14,00 | 14,40 | 14,00 | 14,20 | 0,00% | 78,00 |
| 09.03.2026 | 14,30 | 14,70 | 14,20 | 14,20 | 2,16% | 28,00 |
| 06.03.2026 | 14,20 | 14,20 | 13,85 | 13,90 | -2,11% | - |
| 05.03.2026 | 14,30 | 14,30 | 13,90 | 14,20 | -2,74% | - |
| 04.03.2026 | 14,10 | 14,60 | 14,10 | 14,60 | 0,69% | - |
| 03.03.2026 | 14,60 | 14,70 | 14,20 | 14,50 | -2,03% | 64,00 |
| 02.03.2026 | 14,80 | 14,85 | 14,80 | 14,80 | 0,68% | - |
| 27.02.2026 | 14,70 | 14,70 | 14,60 | 14,70 | 2,80% | 28,00 |
| 26.02.2026 | 14,10 | 14,30 | 14,10 | 14,30 | -1,38% | - |
| 25.02.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 0,69% | 13.338,00 |
| 24.02.2026 | 14,50 | 14,50 | 14,30 | 14,40 | -0,69% | - |
| 23.02.2026 | 14,50 | 14,50 | 14,40 | 14,50 | 0,69% | 28,00 |
| 20.02.2026 | 14,40 | 14,50 | 14,40 | 14,40 | 0,70% | 4.036,00 |
| 19.02.2026 | 14,10 | 14,40 | 14,10 | 14,30 | 2,14% | 16,00 |
| 18.02.2026 | 13,90 | 14,10 | 13,90 | 14,00 | -1,41% | 23,00 |
| 17.02.2026 | 14,00 | 14,30 | 14,00 | 14,20 | -4,05% | 297,00 |
| 16.02.2026 | 15,00 | 15,00 | 14,70 | 14,80 | -1,33% | - |
| 13.02.2026 | 14,50 | 15,00 | 14,50 | 15,00 | 7,91% | 2.696,00 |
| 12.02.2026 | 13,90 | 14,00 | 13,90 | 13,90 | 2,21% | 350,00 |
| 11.02.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 0,74% | - |
| 10.02.2026 | 13,20 | 13,60 | 13,20 | 13,50 | 2,27% | 34,00 |
| 09.02.2026 | 13,00 | 13,20 | 13,00 | 13,20 | -2,22% | 35,00 |
| 06.02.2026 | 13,10 | 13,60 | 13,10 | 13,50 | 3,05% | 14,00 |
| 05.02.2026 | 12,90 | 13,20 | 12,90 | 13,10 | 1,55% | - |
| 04.02.2026 | 12,70 | 13,00 | 12,70 | 12,90 | 0,78% | 391,00 |
| 03.02.2026 | 12,60 | 12,80 | 12,60 | 12,80 | -0,78% | 22,00 |
| 02.02.2026 | 12,75 | 12,90 | 12,75 | 12,90 | -0,77% | - |
| 30.01.2026 | 12,80 | 13,05 | 12,80 | 13,00 | 1,56% | 160,00 |
| 29.01.2026 | 12,60 | 12,90 | 12,60 | 12,80 | -0,78% | - |
| 28.01.2026 | 12,70 | 13,00 | 12,70 | 12,90 | -3,73% | - |
| 27.01.2026 | 13,20 | 13,50 | 13,20 | 13,40 | -0,74% | 27,00 |
| 26.01.2026 | 13,60 | 13,60 | 13,50 | 13,50 | 2,27% | 1.200,00 |
| 23.01.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 884,00 |
| 22.01.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 0,00% | 625,00 |
| 21.01.2026 | 13,10 | 13,50 | 13,10 | 13,30 | -0,75% | - |