1,575€
-0,32%
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 | -0,32% | - |
| 02.05.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 6,04% | - |
| 30.04.2025 | 1,48 | 1,49 | 1,46 | 1,49 | 6,81% | - |
| 29.04.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 2,20% | 220,00 |
| 28.04.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 1,49% | 100,00 |
| 25.04.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -3,58% | - |
| 24.04.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 1,45% | - |
| 23.04.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 1,48% | - |
| 22.04.2025 | 1,34 | 1,36 | 1,33 | 1,36 | -0,37% | - |
| 17.04.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 6,25% | 15.899,00 |
| 16.04.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -8,24% | - |
| 15.04.2025 | 1,38 | 1,41 | 1,38 | 1,40 | -0,36% | 200,00 |
| 14.04.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -1,06% | - |
| 11.04.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 0,71% | 850,00 |
| 10.04.2025 | 1,40 | 1,42 | 1,36 | 1,41 | 0,72% | - |
| 09.04.2025 | 1,29 | 1,42 | 1,28 | 1,40 | 14,34% | 120,00 |
| 08.04.2025 | 1,24 | 1,29 | 1,21 | 1,22 | -2,01% | 6.219,00 |
| 07.04.2025 | 1,21 | 1,30 | 1,21 | 1,25 | -16,72% | 5.898,00 |
| 04.04.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -1,32% | 10.700,00 |
| 03.04.2025 | 1,52 | 1,55 | 1,49 | 1,52 | -5,31% | - |
| 02.04.2025 | 1,60 | 1,61 | 1,57 | 1,60 | 3,23% | 200,00 |
| 01.04.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -1,90% | - |
| 31.03.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 2,27% | - |
| 28.03.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -1,90% | - |
| 27.03.2025 | 1,59 | 1,59 | 1,56 | 1,58 | 0,64% | - |
| 26.03.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 7,56% | - |
| 25.03.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -7,62% | 2.000,00 |
| 24.03.2025 | 1,55 | 1,58 | 1,54 | 1,58 | -1,56% | - |
| 21.03.2025 | 1,61 | 1,61 | 1,58 | 1,60 | -5,33% | - |
| 20.03.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -8,89% | 1.225,00 |
| 19.03.2025 | 1,85 | 1,87 | 1,81 | 1,86 | 0,00% | - |
| 18.03.2025 | 1,86 | 1,87 | 1,84 | 1,86 | 2,49% | - |
| 17.03.2025 | 1,76 | 1,84 | 1,76 | 1,81 | -2,43% | 188,00 |
| 14.03.2025 | 1,86 | 1,87 | 1,83 | 1,86 | 3,92% | 338,00 |
| 13.03.2025 | 1,78 | 1,80 | 1,78 | 1,79 | -2,72% | - |
| 12.03.2025 | 1,85 | 1,85 | 1,81 | 1,84 | -2,65% | 700,00 |
| 11.03.2025 | 1,89 | 1,91 | 1,88 | 1,89 | 1,89% | - |
| 10.03.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -8,64% | - |
| 07.03.2025 | 2,01 | 2,04 | 2,01 | 2,03 | 1,00% | 300,00 |
| 06.03.2025 | 1,99 | 2,04 | 1,98 | 2,01 | 18,64% | 150,00 |
| 05.03.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 3,68% | - |
| 04.03.2025 | 1,65 | 1,67 | 1,63 | 1,63 | 1,87% | - |
| 03.03.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 1,59% | - |
| 28.02.2025 | 1,55 | 1,58 | 1,53 | 1,58 | -3,37% | 5.142,00 |
| 27.02.2025 | 1,63 | 1,64 | 1,63 | 1,63 | -3,55% | 342,00 |
| 26.02.2025 | 1,68 | 1,71 | 1,68 | 1,69 | 1,20% | 1.300,00 |
| 25.02.2025 | 1,66 | 1,67 | 1,65 | 1,67 | -0,60% | 250,00 |
| 24.02.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -4,82% | - |
| 21.02.2025 | 1,77 | 1,79 | 1,77 | 1,77 | 6,01% | 500,00 |
| 20.02.2025 | 1,67 | 1,67 | 1,63 | 1,67 | -6,46% | 3.819,00 |
| 19.02.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 1,71% | 1.020,00 |
| 18.02.2025 | 1,73 | 1,75 | 1,73 | 1,75 | -5,41% | 1.500,00 |
| 17.02.2025 | 1,85 | 1,87 | 1,83 | 1,85 | -2,63% | 890,00 |
| 14.02.2025 | 1,83 | 1,91 | 1,80 | 1,90 | 9,20% | 12.990,00 |
| 13.02.2025 | 1,73 | 1,74 | 1,71 | 1,74 | -1,97% | 43,00 |
| 12.02.2025 | 1,76 | 1,78 | 1,74 | 1,78 | 7,58% | 5.261,00 |
| 11.02.2025 | 1,66 | 1,67 | 1,65 | 1,65 | 4,10% | 1.000,00 |
| 10.02.2025 | 1,60 | 1,61 | 1,59 | 1,59 | 4,62% | - |
| 07.02.2025 | 1,55 | 1,55 | 1,51 | 1,52 | 13,91% | 3.200,00 |
| 06.02.2025 | 1,33 | 1,34 | 1,31 | 1,33 | -2,56% | - |
| 05.02.2025 | 1,35 | 1,37 | 1,35 | 1,37 | -0,36% | - |
| 04.02.2025 | 1,37 | 1,39 | 1,36 | 1,37 | 2,62% | - |
| 03.02.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 5,95% | 900,00 |
| 31.01.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,40% | 1.760,00 |
| 30.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 29.01.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,40% | 500,00 |
| 28.01.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 3,28% | - |
| 27.01.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 2,09% | 420,00 |
| 24.01.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 7,17% | 100,00 |
| 23.01.2025 | 1,12 | 1,12 | 1,11 | 1,12 | -0,89% | - |
| 22.01.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 21.01.2025 | 1,14 | 1,14 | 1,12 | 1,13 | 2,74% | 1.000,00 |
| 20.01.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 1.740,00 |
| 17.01.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 3,79% | - |
| 16.01.2025 | 1,07 | 1,07 | 1,05 | 1,06 | -0,47% | 1.000,00 |
| 15.01.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 1,44% | - |
| 14.01.2025 | 1,05 | 1,05 | 1,04 | 1,05 | 4,50% | 100,00 |
| 13.01.2025 | 1,00 | 1,00 | 0,99 | 1,00 | 2,30% | - |
| 10.01.2025 | 0,98 | 0,99 | 0,98 | 0,98 | -1,76% | - |
| 09.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 2,31% | - |
| 08.01.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -2,26% | - |
| 07.01.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 1,27% | 1.900,00 |
| 06.01.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -2,24% | - |
| 03.01.2025 | 1,00 | 1,01 | 0,99 | 1,01 | 0,00% | - |
| 02.01.2025 | 1,00 | 1,01 | 1,00 | 1,01 | -6,51% | - |
| 30.12.2024 | 1,11 | 1,11 | 1,06 | 1,08 | -0,92% | 220,00 |
| 27.12.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,46% | 219,00 |
| 23.12.2024 | 1,09 | 1,11 | 1,09 | 1,09 | -3,96% | - |
| 20.12.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,89% | 190,00 |
| 19.12.2024 | 1,14 | 1,15 | 1,11 | 1,13 | 2,27% | 221,00 |
| 18.12.2024 | 1,12 | 1,13 | 1,10 | 1,10 | 0,00% | - |
| 17.12.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 1,38% | 480,00 |
| 16.12.2024 | 1,11 | 1,11 | 1,08 | 1,09 | -2,69% | 2.400,00 |
| 13.12.2024 | 1,12 | 1,12 | 1,11 | 1,12 | -2,62% | - |
| 12.12.2024 | 1,15 | 1,16 | 1,14 | 1,15 | -1,72% | 150,00 |
| 11.12.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 10.12.2024 | 1,17 | 1,20 | 1,17 | 1,17 | -7,51% | 5.600,00 |
| 09.12.2024 | 1,23 | 1,28 | 1,20 | 1,27 | 5,42% | 15.000,00 |
| 06.12.2024 | 1,21 | 1,22 | 1,19 | 1,20 | 9,59% | 6.645,00 |
| 05.12.2024 | 1,11 | 1,11 | 1,08 | 1,10 | 1,39% | 5.560,00 |