15,033€
-0,58%
Echtzeit-Aktienkurs KIRIN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur KIRIN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 15,15 | 15,15 | 14,88 | 15,03 | -0,58% | - |
| 18.06.2026 | 14,79 | 15,22 | 14,79 | 15,12 | 2,04% | 3,00 |
| 17.06.2026 | 14,71 | 14,83 | 14,64 | 14,82 | 1,56% | 1,00 |
| 16.06.2026 | 14,54 | 14,65 | 14,52 | 14,59 | 0,97% | 1,00 |
| 15.06.2026 | 14,79 | 14,79 | 14,38 | 14,45 | -2,32% | 1,00 |
| 12.06.2026 | 14,62 | 14,89 | 14,43 | 14,79 | -0,19% | 2,00 |
| 11.06.2026 | 14,59 | 14,86 | 14,59 | 14,82 | 1,75% | - |
| 10.06.2026 | 14,16 | 14,74 | 14,16 | 14,57 | 3,01% | 1,00 |
| 09.06.2026 | 14,37 | 14,45 | 13,92 | 14,14 | -1,57% | 2,00 |
| 08.06.2026 | 14,34 | 14,61 | 14,31 | 14,37 | 2,96% | - |
| 05.06.2026 | 14,21 | 14,21 | 13,78 | 13,95 | -1,22% | 1,00 |
| 04.06.2026 | 14,19 | 14,22 | 14,11 | 14,13 | -0,37% | - |
| 03.06.2026 | 13,93 | 14,28 | 13,93 | 14,18 | 2,57% | 1,00 |
| 02.06.2026 | 14,10 | 14,10 | 13,54 | 13,82 | -1,88% | - |
| 01.06.2026 | 14,64 | 14,64 | 13,52 | 14,09 | -4,35% | - |
| 29.05.2026 | 14,69 | 14,80 | 14,58 | 14,73 | -1,19% | - |
| 28.05.2026 | 14,65 | 14,91 | 14,47 | 14,91 | 1,83% | 1,00 |
| 27.05.2026 | 14,65 | 14,72 | 14,59 | 14,64 | -1,78% | - |
| 26.05.2026 | 14,86 | 15,00 | 14,81 | 14,90 | 1,97% | - |
| 25.05.2026 | 14,57 | 14,83 | 14,39 | 14,62 | -0,54% | 2,00 |
| 22.05.2026 | 14,65 | 15,16 | 14,65 | 14,70 | -2,36% | 1,00 |
| 21.05.2026 | 15,07 | 15,21 | 14,92 | 15,05 | 1,24% | - |
| 20.05.2026 | 14,74 | 14,95 | 14,74 | 14,87 | -0,82% | 1,00 |
| 19.05.2026 | 14,13 | 15,08 | 14,13 | 14,99 | 6,28% | 1,00 |
| 18.05.2026 | 14,19 | 14,22 | 13,99 | 14,10 | -0,41% | - |
| 15.05.2026 | 13,88 | 14,23 | 13,88 | 14,16 | 1,25% | - |
| 14.05.2026 | 13,60 | 14,01 | 13,57 | 13,99 | 3,04% | 2,00 |
| 13.05.2026 | 13,56 | 13,66 | 13,46 | 13,57 | 1,40% | - |
| 12.05.2026 | 13,42 | 13,43 | 13,28 | 13,39 | -0,30% | - |
| 11.05.2026 | 13,70 | 13,70 | 13,32 | 13,43 | -1,05% | 1,00 |
| 08.05.2026 | 13,55 | 13,69 | 13,52 | 13,57 | -1,40% | - |
| 07.05.2026 | 13,87 | 14,27 | 13,71 | 13,76 | 0,55% | - |
| 06.05.2026 | 13,52 | 13,69 | 13,52 | 13,69 | 1,15% | 1.000,00 |
| 05.05.2026 | 13,59 | 13,59 | 13,53 | 13,53 | -0,39% | 1,00 |
| 04.05.2026 | 13,57 | 13,59 | 13,46 | 13,58 | 0,56% | 74,00 |
| 30.04.2026 | 13,24 | 13,56 | 13,14 | 13,51 | 1,90% | - |
| 29.04.2026 | 13,26 | 13,27 | 13,24 | 13,26 | -1,23% | - |
| 28.04.2026 | 13,33 | 13,49 | 13,15 | 13,42 | 1,32% | 2,00 |
| 27.04.2026 | 13,36 | 13,52 | 13,13 | 13,25 | -1,54% | - |
| 24.04.2026 | 13,50 | 13,51 | 13,32 | 13,45 | 0,86% | - |
| 23.04.2026 | 13,38 | 13,41 | 13,17 | 13,34 | -1,24% | 90,00 |
| 22.04.2026 | 13,71 | 13,71 | 13,42 | 13,51 | -1,71% | - |
| 21.04.2026 | 13,78 | 13,82 | 13,71 | 13,74 | -0,54% | 1,00 |
| 20.04.2026 | 14,08 | 14,08 | 13,74 | 13,82 | -2,35% | - |
| 17.04.2026 | 13,85 | 14,15 | 13,66 | 14,15 | 1,80% | 25,00 |
| 16.04.2026 | 13,88 | 13,99 | 13,71 | 13,90 | -0,36% | 146,00 |
| 15.04.2026 | 14,00 | 14,00 | 13,76 | 13,95 | -0,30% | - |
| 14.04.2026 | 13,79 | 14,02 | 13,63 | 13,99 | -0,89% | 2,00 |
| 13.04.2026 | 14,12 | 14,14 | 13,82 | 14,12 | -0,48% | 2,00 |
| 10.04.2026 | 14,37 | 14,40 | 14,07 | 14,18 | -1,58% | 1,00 |
| 09.04.2026 | 14,45 | 14,48 | 14,22 | 14,41 | -0,12% | 1,00 |
| 08.04.2026 | 14,33 | 14,56 | 14,17 | 14,43 | 2,29% | 1,00 |
| 07.04.2026 | 14,26 | 14,37 | 14,04 | 14,11 | -1,36% | 1,00 |
| 02.04.2026 | 14,05 | 14,30 | 14,05 | 14,30 | 1,78% | - |
| 01.04.2026 | 13,90 | 14,25 | 13,90 | 14,05 | 1,44% | 36,00 |
| 31.03.2026 | 13,80 | 13,90 | 13,65 | 13,85 | 1,09% | - |
| 30.03.2026 | 13,15 | 13,70 | 13,15 | 13,70 | 4,18% | 2,00 |
| 27.03.2026 | 13,25 | 14,10 | 13,10 | 13,15 | -1,50% | 1,00 |
| 26.03.2026 | 13,25 | 13,75 | 13,25 | 13,35 | 0,00% | - |
| 25.03.2026 | 13,45 | 13,95 | 13,30 | 13,35 | 0,00% | - |
| 24.03.2026 | 13,10 | 15,35 | 13,10 | 13,35 | 3,49% | - |
| 23.03.2026 | 13,55 | 13,55 | 12,05 | 12,90 | -4,80% | - |
| 20.03.2026 | 13,60 | 13,60 | 13,55 | 13,55 | 0,37% | - |
| 19.03.2026 | 14,00 | 14,00 | 13,05 | 13,50 | -4,59% | - |
| 18.03.2026 | 14,15 | 14,20 | 13,85 | 14,15 | -0,35% | 1,00 |
| 17.03.2026 | 14,35 | 14,35 | 13,65 | 14,20 | -0,70% | - |
| 16.03.2026 | 14,20 | 15,05 | 14,20 | 14,30 | 0,70% | - |
| 13.03.2026 | 13,85 | 14,65 | 13,85 | 14,20 | 0,71% | - |
| 12.03.2026 | 14,25 | 14,25 | 13,65 | 14,10 | -2,42% | 1,00 |
| 11.03.2026 | 14,40 | 14,45 | 14,15 | 14,45 | 1,76% | 1,00 |
| 10.03.2026 | 14,40 | 14,40 | 13,75 | 14,20 | -2,07% | - |
| 09.03.2026 | 14,25 | 14,50 | 14,05 | 14,50 | 2,11% | - |
| 06.03.2026 | 14,05 | 16,35 | 14,05 | 14,20 | 2,16% | - |
| 05.03.2026 | 14,15 | 14,20 | 13,35 | 13,90 | -2,11% | 1,00 |
| 04.03.2026 | 14,15 | 15,05 | 14,15 | 14,20 | -1,39% | - |
| 03.03.2026 | 14,80 | 14,95 | 14,05 | 14,40 | -1,71% | 1,00 |
| 02.03.2026 | 14,65 | 15,65 | 14,60 | 14,65 | -0,34% | - |
| 27.02.2026 | 14,30 | 15,45 | 14,30 | 14,70 | 2,44% | - |
| 26.02.2026 | 14,60 | 14,75 | 14,25 | 14,35 | -1,37% | 1,00 |
| 25.02.2026 | 14,50 | 14,75 | 14,45 | 14,55 | 0,00% | - |
| 24.02.2026 | 14,55 | 14,90 | 14,35 | 14,55 | 0,00% | - |
| 23.02.2026 | 14,50 | 14,60 | 14,50 | 14,55 | 1,04% | - |
| 20.02.2026 | 14,20 | 15,35 | 14,20 | 14,40 | 1,41% | 1,00 |
| 19.02.2026 | 14,25 | 14,65 | 13,75 | 14,20 | 0,71% | 2,00 |
| 18.02.2026 | 14,05 | 14,15 | 13,35 | 14,10 | -0,35% | - |
| 17.02.2026 | 14,75 | 14,75 | 13,35 | 14,15 | -3,41% | 1,00 |
| 16.02.2026 | 14,85 | 14,95 | 14,65 | 14,65 | -1,01% | 1,00 |
| 13.02.2026 | 14,15 | 14,80 | 14,15 | 14,80 | 6,47% | - |
| 12.02.2026 | 13,95 | 14,05 | 13,65 | 13,90 | 1,09% | - |
| 11.02.2026 | 13,55 | 13,75 | 13,55 | 13,75 | 0,36% | 800,00 |
| 10.02.2026 | 13,35 | 14,05 | 13,35 | 13,70 | 4,98% | 1,00 |
| 09.02.2026 | 13,55 | 13,55 | 12,75 | 13,05 | -4,40% | - |
| 06.02.2026 | 13,15 | 13,65 | 13,15 | 13,65 | 4,20% | 2,00 |
| 05.02.2026 | 12,95 | 13,25 | 12,95 | 13,10 | 0,77% | 1,00 |
| 04.02.2026 | 12,75 | 13,15 | 12,75 | 13,00 | 2,36% | - |
| 03.02.2026 | 12,95 | 12,95 | 12,55 | 12,70 | -1,93% | 1,00 |
| 02.02.2026 | 13,05 | 13,05 | 12,25 | 12,95 | -0,77% | - |
| 30.01.2026 | 12,80 | 13,35 | 12,80 | 13,05 | 1,16% | - |
| 29.01.2026 | 12,85 | 12,90 | 12,55 | 12,90 | -1,15% | - |
| 28.01.2026 | 13,35 | 13,65 | 12,90 | 13,05 | -2,61% | - |