13,200€
3,12%
Echtzeit-Aktienkurs KIRIN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur KIRIN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 21.11.2024 | 12,95 | 13,25 | 12,80 | 13,20 | 4,76% | - |
| 20.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 19.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 18.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 15.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 14.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 13.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 12.11.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 74,00 |
| 11.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 08.11.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 0,00% | 142,00 |
| 07.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 06.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 05.11.2024 | 13,20 | 13,50 | 13,20 | 13,50 | -1,46% | 6,00 |
| 04.11.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 3,01% | 333,00 |
| 01.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 31.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 30.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 29.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 28.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 25.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 24.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 23.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 22.10.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 0,74% | 29,00 |
| 21.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 18.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 17.10.2024 | 13,50 | 13,90 | 13,50 | 13,90 | 3,73% | 250,00 |
| 16.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 15.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 14.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 11.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 10.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 09.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 08.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 07.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 04.10.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 2,99% | 73,00 |
| 03.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 02.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 01.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 30.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 27.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 26.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 25.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 24.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 23.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 20.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 18.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 17.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 16.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 13.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 12.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 11.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 10.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 09.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 06.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 05.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 04.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 03.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 200,00 |
| 02.09.2024 | 13,40 | 13,70 | 13,40 | 13,40 | -1,47% | 100,00 |
| 30.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 29.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 28.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 27.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 26.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | 400,00 |
| 23.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 22.08.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 4,62% | 85,00 |
| 21.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 20.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 19.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 16.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 15.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 14.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 13.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 12.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 14,00 |
| 09.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 08.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 07.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 06.08.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 0,00% | 200,00 |
| 05.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 02.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 01.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 31.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 30.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 29.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 26.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 25.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 24.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 23.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 22.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 19.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 18.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 17.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 16.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 15.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 12.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 11.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 10.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 09.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 08.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |