1,580€
1,94%
Echtzeit-Aktienkurs Kingdee International Software Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kingdee International Software Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 02.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 5,44% | - |
| 30.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 8,09% | - |
| 29.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 28.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 25.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 24.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 23.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 22.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,82% | 300,00 |
| 17.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
| 16.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -7,30% | - |
| 15.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 14.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 11.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 10.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 6,82% | 10.000,00 |
| 09.04.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 9,09% | 300,00 |
| 08.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,97% | - |
| 07.04.2025 | 1,21 | 1,26 | 1,21 | 1,26 | -16,00% | 5.000,00 |
| 04.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 03.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 02.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 01.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 31.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 28.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 27.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 26.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 25.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -4,58% | - |
| 24.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | - |
| 21.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -7,06% | - |
| 20.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 19.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 18.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,02% | - |
| 17.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 14.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 4,55% | - |
| 13.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | - |
| 12.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 11.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 10.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -6,03% | - |
| 07.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | 2.000,00 |
| 06.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 17,37% | 1.000,00 |
| 05.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 04.03.2025 | 1,63 | 1,65 | 1,61 | 1,61 | 0,63% | 2.913,00 |
| 03.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 5,26% | - |
| 28.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -5,59% | - |
| 27.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,59% | - |
| 26.02.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 1,83% | 1.000,00 |
| 25.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 1.400,00 |
| 24.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,75% | - |
| 21.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 6,10% | - |
| 20.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | - |
| 19.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 18.02.2025 | 1,71 | 1,74 | 1,71 | 1,74 | -4,40% | 4.343,00 |
| 17.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 14.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,68% | - |
| 13.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -4,47% | - |
| 12.02.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 9,82% | 1.000,00 |
| 11.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 10.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 4,64% | - |
| 07.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 15,27% | - |
| 06.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 05.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 04.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 03.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | - |
| 31.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 30.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 29.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 28.01.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 6,67% | 1.400,00 |
| 27.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 24.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 8,18% | - |
| 23.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 22.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 21.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 20.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 17.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 16.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 15.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 14.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 5,58% | - |
| 13.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 2,07% | - |
| 10.01.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,03% | - |
| 09.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 2,09% | 2.371,00 |
| 08.01.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -3,05% | - |
| 07.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 1,55% | - |
| 06.01.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,02% | - |
| 03.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -0,51% | - |
| 02.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -7,94% | - |
| 30.12.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -2,73% | 5.000,00 |
| 27.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 1.200,00 |
| 23.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 20.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 19.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 18.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 2.000,00 |
| 17.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 16.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 13.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 12.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 11.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 10.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -6,40% | - |
| 09.12.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 5,04% | 14.611,00 |
| 06.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 9,17% | - |
| 05.12.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,93% | 5.000,00 |