12,000€
-1,64%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 11,90 | 12,10 | 11,90 | 12,10 | -0,82% | 90,00 |
| 04.07.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 2,52% | 19,00 |
| 03.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 02.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 01.07.2024 | 12,00 | 12,20 | 12,00 | 12,00 | 0,00% | 389,00 |
| 28.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 27.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 26.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 25.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 10,00 |
| 24.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 21.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 20.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 19.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 18.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 17.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 80,00 |
| 14.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 13.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 12.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 11.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 10.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 07.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 05.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 04.06.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | 115,00 |
| 03.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 31.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 30.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 29.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 28.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 27.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 24.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 23.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 22.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 21.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 20.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 17.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 16.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 15.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 14.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 13.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 10.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 5,34% | 300,00 |
| 09.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 08.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 07.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 06.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 03.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 02.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 30.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 29.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 26.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 25.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 24.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 23.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 22.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 19.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 18.04.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 57,00 |
| 17.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 16.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 15.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 12.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 11.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 10.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 09.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 08.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 90,00 |
| 05.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 04.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 03.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 02.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,63% | - |
| 28.03.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 1,03% | - |
| 27.03.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,56% | - |
| 26.03.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,99% | - |
| 25.03.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,35% | - |
| 22.03.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -0,04% | - |
| 21.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,12% | - |
| 20.03.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -0,39% | - |
| 19.03.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,87% | - |
| 18.03.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -1,17% | - |
| 15.03.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 1,15% | - |
| 14.03.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 0,56% | - |
| 13.03.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -0,08% | - |
| 12.03.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -0,20% | - |
| 11.03.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,20% | - |
| 08.03.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -0,48% | - |
| 07.03.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 0,52% | - |
| 06.03.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 1,17% | - |
| 05.03.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,56% | - |
| 04.03.2024 | 12,51 | 12,51 | 12,49 | 12,49 | -1,96% | 120,00 |
| 01.03.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 0,16% | - |
| 29.02.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 0,24% | - |
| 28.02.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -0,43% | - |
| 27.02.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -2,38% | - |
| 26.02.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -2,68% | - |
| 23.02.2024 | 13,04 | 13,41 | 13,04 | 13,41 | 2,72% | 80,00 |
| 22.02.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -0,34% | - |
| 21.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,27% | - |
| 20.02.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,08% | - |
| 19.02.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,96% | - |
| 16.02.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,77% | - |
| 15.02.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -3,33% | - |
| 14.02.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -1,04% | - |