0,248$
7,83%
Echtzeit-Aktienkurs Kuke Music Holding Limited
Bid:
Ask:
Aktienkurse zur Kuke Music Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 0,55% | 14.739,00 |
| 29.08.2025 | 1,60 | 1,63 | 1,56 | 1,63 | 0,06% | 1.931,00 |
| 28.08.2025 | 1,59 | 1,64 | 1,57 | 1,63 | -2,40% | 8.476,00 |
| 27.08.2025 | 1,75 | 1,75 | 1,60 | 1,67 | 4,38% | 17.833,00 |
| 26.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,13% | 7.788,00 |
| 25.08.2025 | 1,70 | 1,73 | 1,53 | 1,60 | -7,63% | 41.076,00 |
| 22.08.2025 | 1,72 | 1,74 | 1,69 | 1,73 | 1,17% | 7.888,00 |
| 21.08.2025 | 1,76 | 1,88 | 1,65 | 1,71 | -4,47% | 61.995,00 |
| 20.08.2025 | 1,75 | 1,79 | 1,73 | 1,79 | 0,56% | 26.976,00 |
| 19.08.2025 | 1,77 | 1,79 | 1,73 | 1,78 | 0,56% | 18.811,00 |
| 18.08.2025 | 1,75 | 1,79 | 1,70 | 1,77 | 1,37% | 18.930,00 |
| 15.08.2025 | 1,72 | 1,80 | 1,67 | 1,75 | 1,51% | 10.345,00 |
| 14.08.2025 | 1,84 | 1,91 | 1,70 | 1,72 | -8,51% | 103.733,00 |
| 13.08.2025 | 1,90 | 1,90 | 1,80 | 1,88 | -0,53% | 17.539,00 |
| 12.08.2025 | 1,86 | 1,94 | 1,84 | 1,89 | 5,00% | 75.033,00 |
| 11.08.2025 | 2,12 | 2,12 | 1,66 | 1,80 | -11,33% | 77.201,00 |
| 08.08.2025 | 2,01 | 2,06 | 1,98 | 2,03 | -0,49% | 11.146,00 |
| 07.08.2025 | 2,06 | 2,10 | 1,85 | 2,04 | -1,92% | 56.886,00 |
| 06.08.2025 | 2,25 | 2,25 | 1,96 | 2,08 | -7,14% | 50.683,00 |
| 05.08.2025 | 2,15 | 2,33 | 2,15 | 2,24 | -5,88% | 6.153,00 |
| 04.08.2025 | 2,29 | 2,38 | 2,20 | 2,38 | 3,93% | 17.979,00 |
| 01.08.2025 | 2,41 | 2,50 | 2,18 | 2,29 | -8,40% | 25.470,00 |
| 31.07.2025 | 2,47 | 2,53 | 2,39 | 2,50 | 2,46% | 7.386,00 |
| 30.07.2025 | 2,52 | 2,54 | 2,39 | 2,44 | 0,41% | 8.623,00 |
| 29.07.2025 | 2,48 | 2,48 | 2,32 | 2,43 | -4,33% | 15.358,00 |
| 28.07.2025 | 2,62 | 2,65 | 2,54 | 2,54 | -3,05% | 6.654,00 |
| 24.07.2025 | 2,62 | 2,73 | 2,58 | 2,62 | -0,38% | 19.385,00 |
| 23.07.2025 | 2,63 | 2,70 | 2,61 | 2,63 | 0,00% | 4.057,00 |
| 22.07.2025 | 2,69 | 2,69 | 2,49 | 2,63 | -2,59% | 10.831,00 |
| 21.07.2025 | 2,93 | 2,96 | 2,62 | 2,70 | -7,85% | 12.962,00 |
| 18.07.2025 | 2,93 | 2,94 | 2,93 | 2,93 | -1,01% | 1.658,00 |
| 17.07.2025 | 2,91 | 2,96 | 2,91 | 2,96 | -0,34% | 1.562,00 |
| 16.07.2025 | 3,06 | 3,06 | 2,93 | 2,97 | 0,68% | 5.405,00 |
| 15.07.2025 | 2,97 | 2,98 | 2,93 | 2,95 | 0,68% | 3.288,00 |
| 14.07.2025 | 3,08 | 3,08 | 2,93 | 2,93 | -4,56% | 2.695,00 |
| 11.07.2025 | 2,96 | 3,07 | 2,92 | 3,07 | 2,33% | 7.469,00 |
| 10.07.2025 | 2,90 | 3,09 | 2,90 | 3,00 | 2,04% | 31.149,00 |
| 09.07.2025 | 2,95 | 3,00 | 2,92 | 2,94 | -4,23% | 3.817,00 |
| 08.07.2025 | 2,95 | 3,12 | 2,93 | 3,07 | 3,37% | 33.097,00 |
| 07.07.2025 | 3,00 | 3,10 | 2,88 | 2,97 | -0,97% | 27.093,00 |
| 03.07.2025 | 2,88 | 3,00 | 2,88 | 3,00 | 0,64% | 2.733,00 |
| 02.07.2025 | 3,05 | 3,06 | 2,98 | 2,98 | -2,93% | 3.008,00 |
| 01.07.2025 | 3,07 | 3,07 | 2,93 | 3,07 | 0,00% | 3.469,00 |
| 30.06.2025 | 2,95 | 3,07 | 2,92 | 3,07 | 3,72% | 11.845,00 |
| 27.06.2025 | 2,96 | 3,03 | 2,92 | 2,96 | 1,02% | 4.516,00 |
| 26.06.2025 | 2,98 | 2,98 | 2,93 | 2,93 | -1,68% | 12.001,00 |
| 25.06.2025 | 3,00 | 3,03 | 2,93 | 2,98 | 0,03% | 17.019,00 |
| 24.06.2025 | 2,97 | 3,00 | 2,97 | 2,98 | 0,64% | 6.785,00 |
| 23.06.2025 | 2,95 | 3,10 | 2,95 | 2,96 | -1,00% | 15.791,00 |
| 20.06.2025 | 3,00 | 3,11 | 2,97 | 2,99 | 0,34% | 19.259,00 |
| 18.06.2025 | 3,00 | 3,03 | 2,98 | 2,98 | -0,33% | 10.728,00 |
| 17.06.2025 | 3,00 | 3,10 | 2,96 | 2,99 | 1,01% | 8.349,00 |
| 16.06.2025 | 3,00 | 3,13 | 2,96 | 2,96 | -1,00% | 11.806,00 |
| 13.06.2025 | 2,99 | 3,00 | 2,98 | 2,99 | -2,61% | 1.518,00 |
| 12.06.2025 | 3,18 | 3,20 | 2,95 | 3,07 | 3,02% | 6.316,00 |
| 11.06.2025 | 2,98 | 3,03 | 2,94 | 2,98 | -1,65% | 5.093,00 |
| 10.06.2025 | 2,95 | 3,10 | 2,93 | 3,03 | 0,66% | 8.234,00 |
| 09.06.2025 | 3,06 | 3,06 | 2,96 | 3,01 | -1,63% | 3.443,00 |
| 06.06.2025 | 3,13 | 3,13 | 3,05 | 3,06 | -2,08% | 2.153,00 |
| 05.06.2025 | 3,25 | 3,25 | 3,00 | 3,13 | 2,12% | 20.968,00 |
| 04.06.2025 | 3,09 | 3,10 | 3,06 | 3,06 | -3,47% | 5.750,00 |
| 03.06.2025 | 3,17 | 3,18 | 3,15 | 3,17 | 0,63% | 1.600,00 |
| 02.06.2025 | 3,16 | 3,16 | 3,08 | 3,15 | -0,63% | 5.066,00 |
| 30.05.2025 | 3,29 | 3,29 | 3,17 | 3,17 | -3,94% | 2.782,00 |
| 29.05.2025 | 3,17 | 3,43 | 3,17 | 3,30 | 0,00% | 11.141,00 |
| 28.05.2025 | 3,25 | 3,40 | 3,25 | 3,30 | -0,15% | 3.881,00 |
| 27.05.2025 | 3,21 | 3,31 | 3,21 | 3,31 | 0,76% | 835,00 |
| 23.05.2025 | 3,29 | 3,38 | 3,24 | 3,28 | -3,81% | 5.725,00 |
| 22.05.2025 | 3,61 | 3,61 | 3,40 | 3,41 | -1,27% | 7.072,00 |
| 21.05.2025 | 3,60 | 3,65 | 3,45 | 3,45 | -4,06% | 7.409,00 |
| 20.05.2025 | 3,98 | 4,08 | 3,40 | 3,60 | -11,76% | 14.830,00 |
| 19.05.2025 | 4,17 | 4,17 | 3,92 | 4,08 | 0,49% | 8.409,00 |
| 16.05.2025 | 4,08 | 4,08 | 4,02 | 4,06 | -4,92% | 2.346,00 |
| 15.05.2025 | 4,13 | 4,29 | 4,13 | 4,27 | 0,71% | 4.867,00 |
| 14.05.2025 | 4,20 | 4,24 | 4,20 | 4,24 | 0,95% | 2.930,00 |
| 13.05.2025 | 4,21 | 4,42 | 3,80 | 4,20 | -2,55% | 23.226,00 |
| 12.05.2025 | 4,34 | 4,41 | 4,23 | 4,31 | -0,21% | 8.477,00 |
| 09.05.2025 | 4,50 | 4,50 | 4,26 | 4,32 | -4,24% | 7.421,00 |
| 08.05.2025 | 4,26 | 4,62 | 4,21 | 4,51 | 7,38% | 15.778,00 |
| 07.05.2025 | 4,55 | 4,55 | 4,20 | 4,20 | -1,18% | 11.817,00 |
| 06.05.2025 | 4,27 | 4,52 | 4,19 | 4,25 | -2,75% | 26.164,00 |
| 05.05.2025 | 4,29 | 4,45 | 4,05 | 4,37 | 1,86% | 3.708,00 |
| 02.05.2025 | 4,58 | 4,58 | 4,29 | 4,29 | -2,21% | 8.434,00 |
| 01.05.2025 | 4,28 | 4,42 | 4,22 | 4,39 | -0,97% | 3.952,00 |
| 30.04.2025 | 4,39 | 4,43 | 4,22 | 4,43 | 1,14% | 6.546,00 |
| 29.04.2025 | 4,25 | 4,48 | 4,23 | 4,38 | 6,75% | 8.417,00 |
| 28.04.2025 | 4,00 | 4,19 | 4,00 | 4,10 | 0,00% | 6.124,00 |
| 25.04.2025 | 4,24 | 4,24 | 4,02 | 4,10 | -3,46% | 5.515,00 |
| 24.04.2025 | 4,20 | 4,28 | 4,12 | 4,25 | 2,16% | 4.957,00 |
| 23.04.2025 | 4,29 | 4,40 | 4,16 | 4,16 | 0,00% | 2.842,00 |
| 22.04.2025 | 4,08 | 4,37 | 3,88 | 4,16 | 0,24% | 14.329,00 |
| 21.04.2025 | 4,35 | 4,54 | 4,10 | 4,15 | -3,49% | 27.122,00 |
| 17.04.2025 | 3,70 | 4,50 | 3,56 | 4,30 | 13,76% | 28.040,00 |
| 16.04.2025 | 3,20 | 3,78 | 3,14 | 3,78 | 18,13% | 19.113,00 |
| 15.04.2025 | 3,00 | 3,21 | 2,83 | 3,20 | 7,38% | 6.732,00 |
| 14.04.2025 | 2,97 | 3,03 | 2,85 | 2,98 | 2,76% | 7.469,00 |
| 11.04.2025 | 2,73 | 2,93 | 2,72 | 2,90 | 4,69% | 5.087,00 |
| 10.04.2025 | 2,78 | 2,94 | 2,68 | 2,77 | -1,25% | 21.169,00 |
| 09.04.2025 | 2,70 | 3,00 | 2,62 | 2,81 | 0,21% | 19.116,00 |
| 08.04.2025 | 2,88 | 2,92 | 2,67 | 2,80 | -0,74% | 33.813,00 |