12,650€
0,80%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,60 | 12,75 | 12,55 | 12,70 | 1,20% | - |
| 05.06.2025 | 12,65 | 12,75 | 12,50 | 12,55 | 0,00% | - |
| 04.06.2025 | 12,75 | 12,75 | 12,55 | 12,55 | -1,95% | - |
| 03.06.2025 | 12,70 | 12,80 | 12,65 | 12,80 | 1,59% | - |
| 02.06.2025 | 12,65 | 12,95 | 12,55 | 12,60 | 0,40% | - |
| 30.05.2025 | 12,45 | 12,75 | 12,45 | 12,55 | 0,80% | - |
| 29.05.2025 | 12,70 | 12,70 | 12,40 | 12,45 | -2,35% | - |
| 28.05.2025 | 12,90 | 12,90 | 12,65 | 12,75 | -1,54% | - |
| 27.05.2025 | 12,80 | 12,95 | 12,75 | 12,95 | 1,17% | - |
| 26.05.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | - |
| 23.05.2025 | 12,65 | 12,65 | 12,50 | 12,60 | -0,40% | - |
| 22.05.2025 | 12,30 | 12,75 | 12,30 | 12,65 | 1,20% | - |
| 21.05.2025 | 12,65 | 12,70 | 12,50 | 12,50 | -1,19% | - |
| 20.05.2025 | 12,85 | 12,85 | 12,55 | 12,65 | -1,94% | - |
| 19.05.2025 | 12,90 | 12,95 | 12,75 | 12,90 | -0,39% | - |
| 16.05.2025 | 12,80 | 13,05 | 12,75 | 12,95 | 1,17% | 5,00 |
| 15.05.2025 | 12,55 | 12,85 | 12,55 | 12,80 | 1,59% | - |
| 14.05.2025 | 13,10 | 13,10 | 12,45 | 12,60 | -4,55% | - |
| 13.05.2025 | 13,30 | 13,30 | 12,85 | 13,20 | -1,49% | - |
| 12.05.2025 | 13,30 | 13,45 | 13,15 | 13,40 | 0,37% | - |
| 09.05.2025 | 13,20 | 13,45 | 13,20 | 13,35 | -0,37% | - |
| 08.05.2025 | 13,15 | 13,45 | 13,15 | 13,40 | 0,75% | - |
| 07.05.2025 | 13,25 | 13,30 | 13,10 | 13,30 | 0,38% | - |
| 06.05.2025 | 13,30 | 13,35 | 13,20 | 13,25 | -0,75% | - |
| 05.05.2025 | 13,15 | 13,45 | 13,15 | 13,35 | 1,52% | - |
| 02.05.2025 | 13,40 | 13,40 | 12,80 | 13,15 | -1,87% | - |
| 30.04.2025 | 13,35 | 13,45 | 13,05 | 13,40 | 0,37% | - |
| 29.04.2025 | 13,35 | 13,40 | 13,20 | 13,35 | 0,00% | - |
| 28.04.2025 | 13,30 | 13,40 | 13,15 | 13,35 | 1,14% | - |
| 25.04.2025 | 13,30 | 13,30 | 13,00 | 13,20 | -0,75% | - |
| 24.04.2025 | 13,45 | 13,45 | 12,95 | 13,30 | -1,12% | - |
| 23.04.2025 | 13,50 | 13,70 | 13,35 | 13,45 | -0,37% | - |
| 22.04.2025 | 13,35 | 13,60 | 13,35 | 13,50 | 1,12% | - |
| 17.04.2025 | 13,25 | 13,45 | 13,15 | 13,35 | 1,14% | - |
| 16.04.2025 | 13,10 | 13,45 | 13,05 | 13,20 | 0,38% | - |
| 15.04.2025 | 13,10 | 13,30 | 12,95 | 13,15 | 0,00% | - |
| 14.04.2025 | 12,75 | 13,25 | 12,70 | 13,15 | 3,14% | - |
| 11.04.2025 | 12,70 | 12,90 | 12,45 | 12,75 | 0,39% | - |
| 10.04.2025 | 12,95 | 13,25 | 12,35 | 12,70 | -5,58% | - |
| 09.04.2025 | 12,40 | 13,45 | 12,25 | 13,45 | 8,03% | - |
| 08.04.2025 | 12,45 | 12,95 | 12,30 | 12,45 | -1,19% | 6.100,00 |
| 07.04.2025 | 12,75 | 12,75 | 12,35 | 12,60 | 2,02% | - |
| 04.04.2025 | 12,40 | 13,10 | 12,35 | 12,35 | -0,40% | 102,00 |
| 03.04.2025 | 12,55 | 12,65 | 12,25 | 12,40 | -1,98% | - |
| 02.04.2025 | 12,85 | 12,85 | 12,40 | 12,65 | -1,56% | - |
| 01.04.2025 | 12,95 | 12,95 | 12,65 | 12,85 | -0,77% | - |
| 31.03.2025 | 12,80 | 13,05 | 12,75 | 12,95 | 1,57% | - |
| 28.03.2025 | 13,00 | 13,15 | 12,65 | 12,75 | -1,92% | - |
| 27.03.2025 | 12,75 | 13,15 | 12,75 | 13,00 | 2,77% | - |
| 26.03.2025 | 12,95 | 12,95 | 12,65 | 12,65 | -2,69% | - |
| 25.03.2025 | 12,80 | 13,00 | 12,75 | 13,00 | 1,17% | - |
| 24.03.2025 | 12,85 | 12,95 | 12,75 | 12,85 | 0,00% | - |
| 21.03.2025 | 12,85 | 13,05 | 12,75 | 12,85 | 0,39% | - |
| 20.03.2025 | 12,95 | 12,95 | 12,75 | 12,80 | -1,16% | - |
| 19.03.2025 | 12,55 | 13,05 | 12,55 | 12,95 | 3,19% | 2.200,00 |
| 18.03.2025 | 12,60 | 12,65 | 12,45 | 12,55 | -0,79% | - |
| 17.03.2025 | 12,70 | 12,80 | 12,55 | 12,65 | -0,39% | - |
| 14.03.2025 | 12,65 | 12,85 | 12,60 | 12,70 | 1,20% | - |
| 13.03.2025 | 12,75 | 12,80 | 12,55 | 12,55 | -1,57% | - |
| 12.03.2025 | 13,10 | 13,10 | 12,55 | 12,75 | -1,92% | - |
| 11.03.2025 | 12,85 | 13,25 | 12,65 | 13,00 | 1,17% | 3.106,00 |
| 10.03.2025 | 12,95 | 13,00 | 12,70 | 12,85 | -0,77% | - |
| 07.03.2025 | 13,10 | 13,10 | 12,65 | 12,95 | -1,15% | - |
| 06.03.2025 | 12,95 | 13,10 | 12,80 | 13,10 | 1,16% | - |
| 05.03.2025 | 13,05 | 13,10 | 12,75 | 12,95 | 0,78% | - |
| 04.03.2025 | 12,95 | 13,25 | 12,85 | 12,85 | -0,77% | - |
| 03.03.2025 | 12,95 | 13,25 | 12,85 | 12,95 | -0,77% | - |
| 28.02.2025 | 13,15 | 13,25 | 12,85 | 13,05 | -0,76% | - |
| 27.02.2025 | 13,15 | 13,20 | 12,95 | 13,15 | 0,00% | - |
| 26.02.2025 | 13,20 | 13,25 | 13,05 | 13,15 | 1,94% | - |
| 25.02.2025 | 12,75 | 13,05 | 12,75 | 12,90 | 1,18% | - |
| 24.02.2025 | 12,90 | 12,90 | 12,70 | 12,75 | -1,16% | - |
| 21.02.2025 | 12,75 | 13,05 | 12,70 | 12,90 | 1,98% | - |
| 20.02.2025 | 12,75 | 12,80 | 12,60 | 12,65 | 0,00% | - |
| 19.02.2025 | 12,35 | 12,85 | 12,35 | 12,65 | 2,43% | - |
| 18.02.2025 | 12,45 | 12,45 | 12,30 | 12,35 | 0,00% | 320,00 |
| 17.02.2025 | 12,30 | 12,50 | 12,30 | 12,35 | 0,41% | - |
| 14.02.2025 | 12,20 | 12,35 | 11,95 | 12,30 | 0,82% | - |
| 13.02.2025 | 12,00 | 12,25 | 11,95 | 12,20 | 1,67% | - |
| 12.02.2025 | 12,15 | 12,20 | 11,70 | 12,00 | -2,04% | - |
| 11.02.2025 | 12,25 | 12,35 | 12,15 | 12,25 | 0,00% | - |
| 10.02.2025 | 12,25 | 12,25 | 12,15 | 12,25 | 0,00% | - |
| 07.02.2025 | 12,20 | 12,40 | 12,05 | 12,25 | 0,82% | - |
| 06.02.2025 | 12,05 | 12,25 | 12,05 | 12,15 | 0,83% | - |
| 05.02.2025 | 12,10 | 12,10 | 11,95 | 12,05 | -0,82% | - |
| 04.02.2025 | 12,15 | 12,25 | 11,95 | 12,15 | -0,41% | - |
| 03.02.2025 | 12,35 | 12,35 | 12,10 | 12,20 | -0,81% | - |
| 31.01.2025 | 12,30 | 12,50 | 12,15 | 12,30 | 0,00% | 2,00 |
| 30.01.2025 | 12,20 | 12,35 | 12,15 | 12,30 | 1,23% | - |
| 29.01.2025 | 12,30 | 12,30 | 11,95 | 12,15 | -2,02% | 800,00 |
| 28.01.2025 | 12,35 | 12,55 | 12,25 | 12,40 | 2,90% | - |
| 27.01.2025 | 11,90 | 12,25 | 11,90 | 12,05 | 1,26% | 925,00 |
| 24.01.2025 | 11,85 | 12,00 | 11,85 | 11,90 | 0,42% | - |
| 23.01.2025 | 11,95 | 11,95 | 11,75 | 11,85 | -1,66% | - |
| 22.01.2025 | 12,05 | 12,05 | 11,85 | 12,05 | -0,41% | - |
| 21.01.2025 | 11,95 | 12,15 | 11,85 | 12,10 | 0,41% | - |
| 20.01.2025 | 11,95 | 12,15 | 11,80 | 12,05 | 0,00% | 300,00 |
| 17.01.2025 | 12,20 | 12,20 | 11,90 | 12,05 | -0,82% | - |
| 16.01.2025 | 12,20 | 12,20 | 11,85 | 12,15 | -0,41% | - |
| 15.01.2025 | 12,15 | 12,35 | 11,95 | 12,20 | -0,41% | - |