16,115€
0,84%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 16,00 | 16,05 | 15,79 | 16,05 | 0,44% | - |
| 03.09.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 0,38% | - |
| 02.09.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -2,00% | - |
| 01.09.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -0,40% | - |
| 31.08.2026 | 16,31 | 16,31 | 16,31 | 16,31 | 0,59% | - |
| 28.08.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 0,00% | - |
| 27.08.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -1,46% | - |
| 26.08.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,46% | - |
| 25.08.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 0,40% | - |
| 24.08.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 1,05% | - |
| 21.08.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,34% | - |
| 20.08.2026 | 16,09 | 16,09 | 16,09 | 16,09 | 0,34% | - |
| 19.08.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -0,16% | - |
| 18.08.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,16% | - |
| 17.08.2026 | 16,09 | 16,09 | 16,09 | 16,09 | -4,20% | - |
| 14.08.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 2,79% | - |
| 13.08.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -1,33% | - |
| 12.08.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 3,11% | 80,00 |
| 11.08.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,16% | - |
| 10.08.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -1,92% | - |
| 07.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 3,24% | - |
| 06.08.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 3,62% | - |
| 05.08.2026 | 15,32 | 15,33 | 15,32 | 15,33 | -1,57% | 277,00 |
| 04.08.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -2,38% | - |
| 03.08.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 0,82% | - |
| 31.07.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -2,83% | - |
| 30.07.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -1,90% | - |
| 29.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,14% | - |
| 28.07.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 1,79% | - |
| 27.07.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 2,22% | - |
| 24.07.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,03% | - |
| 23.07.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -0,78% | - |
| 22.07.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 0,16% | - |
| 21.07.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -0,16% | - |
| 20.07.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 0,33% | - |
| 17.07.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 1,18% | - |
| 16.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,50% | - |
| 15.07.2026 | 15,13 | 15,13 | 15,13 | 15,13 | -1,50% | - |
| 14.07.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 1,69% | - |
| 13.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 10.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,77% | - |
| 09.07.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -0,42% | - |
| 08.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,46% | - |
| 07.07.2026 | 15,37 | 15,37 | 15,37 | 15,37 | 1,65% | - |
| 06.07.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 0,20% | - |
| 03.07.2026 | 15,09 | 15,09 | 15,09 | 15,09 | 2,03% | - |
| 02.07.2026 | 14,79 | 14,79 | 14,79 | 14,79 | 2,14% | - |
| 01.07.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -3,27% | - |
| 30.06.2026 | 14,97 | 14,97 | 14,97 | 14,97 | -0,89% | - |
| 29.06.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -1,56% | - |
| 26.06.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 1,22% | - |
| 25.06.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 1,34% | - |
| 24.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 0,54% | - |
| 23.06.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -0,10% | - |
| 22.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,19% | - |
| 19.06.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -0,41% | - |
| 18.06.2026 | 14,78 | 14,78 | 14,78 | 14,78 | 1,93% | - |
| 17.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 16.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,77% | - |
| 15.06.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 1,56% | 277,00 |
| 12.06.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -0,52% | - |
| 11.06.2026 | 14,51 | 14,51 | 14,51 | 14,51 | 0,00% | - |
| 10.06.2026 | 14,51 | 14,51 | 14,51 | 14,51 | 2,80% | - |
| 09.06.2026 | 14,12 | 14,12 | 14,12 | 14,12 | 0,18% | - |
| 08.06.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -0,63% | - |
| 05.06.2026 | 13,82 | 14,18 | 13,82 | 14,18 | 1,47% | 200,00 |
| 04.06.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,75% | - |
| 03.06.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 3,30% | - |
| 02.06.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -1,98% | - |
| 01.06.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -3,97% | - |
| 29.05.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 0,07% | - |
| 28.05.2026 | 14,47 | 14,47 | 14,47 | 14,47 | 0,10% | - |
| 27.05.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -1,30% | - |
| 26.05.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 1,74% | - |
| 25.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,72% | - |
| 22.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,73% | - |
| 21.05.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 0,55% | - |
| 20.05.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,86% | - |
| 19.05.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 2,28% | - |
| 18.05.2026 | 13,94 | 14,23 | 13,94 | 14,23 | 2,60% | 1.500,00 |
| 15.05.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 3,20% | - |
| 14.05.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 0,56% | - |
| 13.05.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 1,33% | - |
| 12.05.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,38% | - |
| 11.05.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -0,71% | - |
| 08.05.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -2,38% | - |
| 07.05.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 1,86% | - |
| 06.05.2026 | 13,41 | 13,41 | 13,41 | 13,41 | 0,19% | - |
| 05.05.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 0,87% | - |
| 04.05.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 1,53% | - |
| 30.04.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -0,53% | - |
| 29.04.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 0,23% | - |
| 28.04.2026 | 13,11 | 13,11 | 13,11 | 13,11 | -0,04% | - |
| 27.04.2026 | 13,11 | 13,11 | 13,11 | 13,11 | -1,28% | - |
| 24.04.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 1,30% | - |
| 23.04.2026 | 13,11 | 13,11 | 13,11 | 13,11 | -1,54% | - |
| 22.04.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -1,95% | - |
| 21.04.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -0,11% | - |
| 20.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 17.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,95% | - |