11,900€
0,85%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,95 | 11,95 | 11,85 | 11,90 | 0,85% | - |
| 30.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 27.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 26.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 25.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 24.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 23.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 20.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 19.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 18.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 17.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 16.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 13.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 12.06.2025 | 12,40 | 12,60 | 12,40 | 12,60 | -0,79% | 1.000,00 |
| 11.06.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | 1.000,00 |
| 10.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 09.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 06.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 05.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 04.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 03.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 02.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 30.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 29.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 28.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 27.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 26.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 23.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 22.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 21.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 20.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 19.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 16.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 15.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 14.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 13.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 12.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 09.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 08.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 07.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 06.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 05.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 200,00 |
| 02.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 30.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 29.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 28.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 25.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 380,00 |
| 24.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 23.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 22.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 17.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 15.04.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | 75,00 |
| 14.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 11.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 10.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | - |
| 09.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 08.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 07.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 04.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 03.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 02.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 01.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 31.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 28.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 27.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 26.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 25.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 24.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 350,00 |
| 21.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 19.03.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 4,00% | 1.500,00 |
| 18.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 17.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 14.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 13.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 12.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 11.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 10.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 30,00 |
| 07.03.2025 | 12,70 | 12,90 | 12,70 | 12,80 | 0,00% | 800,00 |
| 06.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 05.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 04.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 03.03.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | 75,00 |
| 28.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 27.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 26.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 25.02.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 2,36% | 200,00 |
| 24.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 21.02.2025 | 12,60 | 12,70 | 12,50 | 12,50 | -0,79% | 640,00 |
| 20.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 19.02.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 4,92% | 250,00 |
| 18.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 17.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 14.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 13.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 12.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 11.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 10.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 07.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |