12,700€
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 12,70 | 12,75 | 12,50 | 12,60 | -0,79% | - |
| 22.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 21.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 20.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 19.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 18.08.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | 700,00 |
| 15.08.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 0,00% | 250,00 |
| 14.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 13.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 12.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 11.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 08.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 07.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 06.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 05.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 04.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 01.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 31.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 30.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 29.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 28.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 25.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 24.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 23.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 22.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 21.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 18.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 17.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 16.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 15.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 14.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 11.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 10.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 09.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 08.07.2025 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | 100,00 |
| 07.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 04.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 03.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 02.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 01.07.2025 | 11,90 | 11,90 | 11,90 | 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% | - |