1,660€
1,84%
Echtzeit-Aktienkurs KINGDEE ITL SOFTW.G.SUBD.
Bid:
Ask:
Aktienkurse zur KINGDEE ITL SOFTW.G.SUBD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,66 | 1,67 | 1,63 | 1,66 | 1,84% | - |
| 03.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 02.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 01.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 30.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 27.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 26.06.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 4,32% | 1.900,00 |
| 25.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 24.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 5,23% | - |
| 23.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 20.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 19.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 18.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 17.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | 2.300,00 |
| 16.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 6,67% | 2.455,00 |
| 13.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 12.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 11.06.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -0,66% | 4.000,00 |
| 10.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -4,43% | - |
| 09.06.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 12,06% | 2.600,00 |
| 06.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 05.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | - |
| 04.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 03.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 02.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | - |
| 30.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 29.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 28.05.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 2,96% | 720,00 |
| 27.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 26.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 23.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 22.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 21.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 20.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 19.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 16.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 15.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 14.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 13.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 12.05.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 7,38% | 55.217,00 |
| 09.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 08.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 07.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 06.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 05.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 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 |