1,445€
-3,67%
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 | 1,50 | 1,50 | 1,44 | 1,45 | -3,34% | 4.000,00 |
| 11.12.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -2,92% | 1.714,00 |
| 10.12.2025 | 1,55 | 1,55 | 1,53 | 1,54 | 3,70% | 2.377,00 |
| 09.12.2025 | 1,51 | 1,52 | 1,49 | 1,49 | 0,00% | - |
| 08.12.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -1,33% | 1.500,00 |
| 05.12.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 1,69% | - |
| 04.12.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 2,42% | 8.286,00 |
| 03.12.2025 | 1,45 | 1,45 | 1,43 | 1,45 | -5,25% | 3.350,00 |
| 02.12.2025 | 1,52 | 1,53 | 1,50 | 1,53 | -1,93% | 2.600,00 |
| 01.12.2025 | 1,57 | 1,57 | 1,53 | 1,56 | 0,32% | 1.000,00 |
| 28.11.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -2,82% | 11.000,00 |
| 27.11.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 0,00% | - |
| 26.11.2025 | 1,60 | 1,61 | 1,60 | 1,60 | -0,93% | 2.150,00 |
| 25.11.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 1,58% | - |
| 24.11.2025 | 1,59 | 1,62 | 1,59 | 1,59 | 1,60% | 6.125,00 |
| 21.11.2025 | 1,54 | 1,57 | 1,54 | 1,56 | -0,32% | 100,00 |
| 20.11.2025 | 1,56 | 1,60 | 1,56 | 1,57 | -1,57% | 100,00 |
| 19.11.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -0,62% | 1.960,00 |
| 18.11.2025 | 1,61 | 1,71 | 1,60 | 1,60 | -1,84% | 17.791,00 |
| 17.11.2025 | 1,63 | 1,68 | 1,63 | 1,63 | -0,31% | 14.399,00 |
| 14.11.2025 | 1,63 | 1,64 | 1,62 | 1,64 | -2,39% | - |
| 13.11.2025 | 1,68 | 1,68 | 1,65 | 1,68 | -1,18% | 2.620,00 |
| 12.11.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -0,88% | 5.025,00 |
| 11.11.2025 | 1,72 | 1,73 | 1,69 | 1,71 | -0,29% | 12.329,00 |
| 10.11.2025 | 1,68 | 1,80 | 1,66 | 1,72 | 4,89% | 20.377,00 |
| 07.11.2025 | 1,64 | 1,65 | 1,62 | 1,64 | -2,39% | 4.443,00 |
| 06.11.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 1,21% | - |
| 05.11.2025 | 1,65 | 1,66 | 1,64 | 1,66 | -0,60% | 1.768,00 |
| 04.11.2025 | 1,66 | 1,67 | 1,66 | 1,67 | -0,89% | - |
| 03.11.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 3,07% | 3.000,00 |
| 31.10.2025 | 1,65 | 1,66 | 1,61 | 1,63 | 1,56% | 2.543,00 |
| 30.10.2025 | 1,58 | 1,61 | 1,58 | 1,61 | -1,83% | - |
| 28.10.2025 | 1,62 | 1,64 | 1,60 | 1,64 | 2,19% | 2.732,00 |
| 27.10.2025 | 1,61 | 1,63 | 1,59 | 1,60 | -2,74% | 25.560,00 |
| 24.10.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 0,30% | 400,00 |
| 23.10.2025 | 1,63 | 1,67 | 1,61 | 1,64 | 0,31% | 5.016,00 |
| 22.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 21.10.2025 | 1,67 | 1,67 | 1,66 | 1,67 | 1,22% | 8.436,00 |
| 20.10.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 1,86% | 10.000,00 |
| 17.10.2025 | 1,61 | 1,62 | 1,59 | 1,62 | -4,72% | 112,00 |
| 16.10.2025 | 1,68 | 1,71 | 1,68 | 1,70 | -3,97% | 5.000,00 |
| 15.10.2025 | 1,73 | 1,77 | 1,72 | 1,77 | 3,82% | 6.000,00 |
| 14.10.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -7,61% | - |
| 13.10.2025 | 1,80 | 1,85 | 1,79 | 1,84 | 3,66% | - |
| 10.10.2025 | 1,84 | 1,84 | 1,75 | 1,78 | -5,33% | 687,00 |
| 09.10.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -1,57% | - |
| 08.10.2025 | 1,90 | 1,94 | 1,90 | 1,91 | 0,53% | 1.389,00 |
| 06.10.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -0,52% | - |
| 03.10.2025 | 1,89 | 1,93 | 1,88 | 1,91 | 2,70% | 1.000,00 |
| 02.10.2025 | 1,95 | 1,95 | 1,84 | 1,86 | -3,13% | 45.440,00 |
| 30.09.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 2,13% | - |
| 29.09.2025 | 1,87 | 1,88 | 1,86 | 1,88 | 4,17% | - |
| 26.09.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -4,26% | - |
| 25.09.2025 | 1,92 | 1,93 | 1,86 | 1,88 | 0,80% | 4.800,00 |
| 24.09.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 6,27% | - |
| 23.09.2025 | 1,76 | 1,78 | 1,75 | 1,76 | -4,36% | 1.214,00 |
| 22.09.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 19.09.2025 | 1,80 | 1,84 | 1,79 | 1,84 | 0,00% | - |
| 18.09.2025 | 1,83 | 1,85 | 1,79 | 1,84 | -0,27% | - |
| 17.09.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 3,95% | - |
| 16.09.2025 | 1,76 | 1,80 | 1,75 | 1,77 | -0,28% | 402,00 |
| 15.09.2025 | 1,79 | 1,80 | 1,76 | 1,78 | -3,01% | - |
| 12.09.2025 | 1,83 | 1,86 | 1,82 | 1,83 | 1,95% | - |
| 11.09.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 1,70% | 2.000,00 |
| 10.09.2025 | 1,77 | 1,78 | 1,76 | 1,77 | 3,22% | - |
| 09.09.2025 | 1,68 | 1,72 | 1,67 | 1,71 | 3,01% | 1.219,00 |
| 08.09.2025 | 1,65 | 1,68 | 1,65 | 1,66 | -0,60% | 2.000,00 |
| 05.09.2025 | 1,67 | 1,70 | 1,66 | 1,67 | 0,91% | 5.035,00 |
| 04.09.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -3,22% | - |
| 03.09.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,29% | - |
| 02.09.2025 | 1,70 | 1,73 | 1,70 | 1,72 | -3,38% | 2.000,00 |
| 01.09.2025 | 1,77 | 1,80 | 1,76 | 1,78 | -1,66% | 100,00 |
| 29.08.2025 | 1,81 | 1,82 | 1,81 | 1,81 | -0,28% | - |
| 28.08.2025 | 1,79 | 1,84 | 1,78 | 1,81 | -1,36% | 5.033,00 |
| 27.08.2025 | 1,87 | 1,87 | 1,82 | 1,84 | -1,08% | 5.000,00 |
| 26.08.2025 | 1,87 | 1,87 | 1,84 | 1,86 | 2,20% | - |
| 25.08.2025 | 1,82 | 1,83 | 1,81 | 1,82 | 1,68% | - |
| 22.08.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 3,78% | - |
| 21.08.2025 | 1,72 | 1,74 | 1,72 | 1,72 | 0,29% | 38,00 |
| 20.08.2025 | 1,67 | 1,72 | 1,67 | 1,72 | -3,11% | - |
| 19.08.2025 | 1,76 | 1,77 | 1,75 | 1,77 | -0,84% | - |
| 18.08.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 3,78% | - |
| 15.08.2025 | 1,72 | 1,73 | 1,72 | 1,72 | 1,47% | - |
| 14.08.2025 | 1,70 | 1,71 | 1,69 | 1,70 | -2,02% | - |
| 13.08.2025 | 1,72 | 1,73 | 1,70 | 1,73 | -2,54% | - |
| 12.08.2025 | 1,78 | 1,79 | 1,77 | 1,78 | -6,82% | 2.650,00 |
| 11.08.2025 | 1,90 | 1,92 | 1,88 | 1,91 | -3,05% | - |
| 08.08.2025 | 1,96 | 1,97 | 1,96 | 1,97 | -3,20% | - |
| 07.08.2025 | 2,05 | 2,05 | 2,03 | 2,03 | 1,00% | - |
| 06.08.2025 | 2,02 | 2,05 | 2,01 | 2,01 | -0,99% | - |
| 05.08.2025 | 2,02 | 2,04 | 2,00 | 2,03 | -2,87% | 485,00 |
| 04.08.2025 | 2,03 | 2,09 | 2,03 | 2,09 | 6,09% | - |
| 01.08.2025 | 2,01 | 2,04 | 1,97 | 1,97 | -1,99% | 6.404,00 |
| 31.07.2025 | 2,04 | 2,06 | 2,00 | 2,01 | 8,06% | 1.485,00 |
| 30.07.2025 | 1,83 | 1,87 | 1,83 | 1,86 | -1,06% | - |
| 29.07.2025 | 1,87 | 1,89 | 1,87 | 1,88 | 1,90% | 130,00 |
| 28.07.2025 | 1,82 | 1,85 | 1,80 | 1,85 | 0,54% | 5.788,00 |
| 25.07.2025 | 1,82 | 1,88 | 1,81 | 1,84 | 1,66% | - |
| 24.07.2025 | 1,80 | 1,84 | 1,80 | 1,81 | 1,69% | - |
| 23.07.2025 | 1,78 | 1,79 | 1,76 | 1,78 | 4,11% | - |