1,445€
-2,36%
Echtzeit-Aktienkurs KINGDEE ITL SOFTW.G.SUBD.
Bid:
Ask:
Aktienkurse zur KINGDEE ITL SOFTW.G.SUBD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -3,38% | 9.824,00 |
| 11.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 10.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 09.12.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -0,68% | 5.000,00 |
| 08.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 05.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 04.12.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 2,07% | - |
| 03.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,68% | 350,00 |
| 02.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 01.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 28.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 27.11.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 0,63% | 270,00 |
| 26.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 1.500,00 |
| 25.11.2025 | 1,56 | 1,59 | 1,56 | 1,58 | -1,25% | 1.500,00 |
| 24.11.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 4,58% | - |
| 21.11.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -1,92% | - |
| 20.11.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -0,64% | - |
| 19.11.2025 | 1,57 | 1,61 | 1,57 | 1,57 | -2,48% | 1.000,00 |
| 18.11.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -0,62% | 31.653,00 |
| 17.11.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 14.11.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -1,82% | - |
| 13.11.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -2,94% | - |
| 12.11.2025 | 1,67 | 1,70 | 1,66 | 1,70 | -0,58% | 1.000,00 |
| 11.11.2025 | 1,67 | 1,71 | 1,67 | 1,71 | -0,58% | 5.400,00 |
| 10.11.2025 | 1,66 | 1,72 | 1,65 | 1,72 | 6,17% | 7.336,00 |
| 07.11.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -2,41% | 1.500,00 |
| 06.11.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 1,84% | - |
| 05.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 04.11.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -1,20% | - |
| 03.11.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 3,09% | - |
| 31.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 30.10.2025 | 1,56 | 1,61 | 1,56 | 1,61 | -1,83% | 2.402,00 |
| 29.10.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 1,86% | 5.000,00 |
| 28.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 27.10.2025 | 1,58 | 1,61 | 1,58 | 1,58 | -4,24% | 8.480,00 |
| 24.10.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 1,85% | 1.296,00 |
| 23.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 22.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 21.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 20.10.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 2,50% | 5.000,00 |
| 17.10.2025 | 1,64 | 1,64 | 1,59 | 1,60 | -4,19% | 3.000,00 |
| 16.10.2025 | 1,66 | 1,69 | 1,66 | 1,67 | -4,02% | 5.500,00 |
| 15.10.2025 | 1,71 | 1,75 | 1,71 | 1,74 | 3,57% | 6.000,00 |
| 14.10.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -6,67% | - |
| 13.10.2025 | 1,78 | 1,80 | 1,78 | 1,80 | -0,55% | 1.542,00 |
| 10.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | - |
| 09.10.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -1,06% | - |
| 08.10.2025 | 1,87 | 1,88 | 1,87 | 1,88 | -3,59% | - |
| 07.10.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 4,28% | 2.000,00 |
| 06.10.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -0,53% | - |
| 03.10.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 0,53% | - |
| 02.10.2025 | 1,93 | 1,93 | 1,87 | 1,87 | -3,11% | - |
| 01.10.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 4,32% | - |
| 30.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 29.09.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 26.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,26% | - |
| 25.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 3,30% | - |
| 24.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 5,81% | - |
| 23.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,91% | - |
| 22.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 19.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 18.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 17.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 3,49% | - |
| 16.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 15.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 12.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 11.09.2025 | 1,77 | 1,79 | 1,76 | 1,79 | 2,87% | - |
| 10.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,05% | - |
| 09.09.2025 | 1,67 | 1,71 | 1,65 | 1,71 | 2,40% | - |
| 08.09.2025 | 1,66 | 1,67 | 1,65 | 1,67 | 1,52% | - |
| 05.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 04.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,81% | - |
| 03.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 02.09.2025 | 1,69 | 1,71 | 1,69 | 1,71 | -6,56% | 2.000,00 |
| 01.09.2025 | 1,74 | 1,83 | 1,74 | 1,83 | 2,81% | 5.000,00 |
| 29.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 28.08.2025 | 1,77 | 1,81 | 1,77 | 1,81 | -1,09% | 9.700,00 |
| 27.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 26.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 25.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,65% | - |
| 22.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 21.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 20.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 19.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 18.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 15.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 14.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 13.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,98% | - |
| 12.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,86% | - |
| 11.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,15% | - |
| 08.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | - |
| 07.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 06.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 05.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 04.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 01.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 31.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 10,99% | 1.000,00 |
| 30.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 29.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 28.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |