13,550€
3,44%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.01.2026 | 13,45 | 13,45 | 13,25 | 13,40 | -0,37% | - |
| 26.01.2026 | 13,15 | 13,60 | 13,15 | 13,45 | 1,89% | - |
| 23.01.2026 | 13,35 | 13,35 | 13,00 | 13,20 | -1,49% | 1,00 |
| 22.01.2026 | 13,30 | 13,40 | 13,25 | 13,40 | 0,75% | - |
| 21.01.2026 | 13,40 | 13,45 | 13,25 | 13,30 | -1,12% | - |
| 20.01.2026 | 13,15 | 13,95 | 13,15 | 13,45 | 2,67% | - |
| 19.01.2026 | 13,10 | 13,25 | 13,10 | 13,10 | 0,38% | - |
| 16.01.2026 | 13,00 | 13,10 | 12,65 | 13,05 | 0,00% | - |
| 15.01.2026 | 12,85 | 13,15 | 12,75 | 13,05 | 1,16% | - |
| 14.01.2026 | 12,85 | 12,90 | 12,75 | 12,90 | 0,00% | - |
| 13.01.2026 | 13,15 | 13,15 | 12,65 | 12,90 | -1,90% | 1,00 |
| 12.01.2026 | 13,15 | 13,30 | 13,15 | 13,15 | 1,15% | - |
| 09.01.2026 | 12,90 | 13,05 | 12,85 | 13,00 | 1,17% | 1,00 |
| 08.01.2026 | 12,80 | 12,90 | 12,75 | 12,85 | 0,00% | - |
| 07.01.2026 | 12,80 | 12,85 | 12,75 | 12,85 | 0,39% | - |
| 06.01.2026 | 12,95 | 13,15 | 12,75 | 12,80 | -0,39% | - |
| 05.01.2026 | 12,85 | 12,95 | 12,65 | 12,85 | 0,00% | - |
| 02.01.2026 | 12,85 | 12,85 | 12,80 | 12,85 | 0,00% | - |
| 30.12.2025 | 12,75 | 12,85 | 12,55 | 12,85 | 0,78% | - |
| 29.12.2025 | 12,85 | 12,85 | 12,75 | 12,75 | -1,54% | - |
| 23.12.2025 | 12,80 | 13,00 | 12,80 | 12,95 | -0,38% | - |
| 22.12.2025 | 13,10 | 13,10 | 12,85 | 13,00 | -0,76% | - |
| 19.12.2025 | 13,00 | 13,25 | 13,00 | 13,10 | -0,38% | 1,00 |
| 18.12.2025 | 12,70 | 13,55 | 12,70 | 13,15 | 3,14% | - |
| 17.12.2025 | 13,05 | 13,15 | 12,75 | 12,75 | -2,67% | 1,00 |
| 16.12.2025 | 12,95 | 13,45 | 12,95 | 13,10 | 1,16% | - |
| 15.12.2025 | 12,60 | 13,45 | 12,60 | 12,95 | 3,19% | 1,00 |
| 12.12.2025 | 12,65 | 12,80 | 12,50 | 12,55 | -0,40% | - |
| 11.12.2025 | 12,80 | 12,80 | 12,35 | 12,60 | -1,95% | - |
| 10.12.2025 | 12,85 | 12,85 | 12,75 | 12,85 | -0,39% | - |
| 09.12.2025 | 12,95 | 12,95 | 12,85 | 12,90 | 0,00% | - |
| 08.12.2025 | 13,05 | 13,35 | 12,85 | 12,90 | -1,15% | 1,00 |
| 05.12.2025 | 13,05 | 13,10 | 12,85 | 13,05 | 0,38% | - |
| 04.12.2025 | 13,25 | 13,25 | 12,95 | 13,00 | -0,76% | 2,00 |
| 03.12.2025 | 13,35 | 13,35 | 12,85 | 13,10 | -2,96% | 1,00 |
| 02.12.2025 | 13,55 | 13,75 | 13,35 | 13,50 | -0,37% | - |
| 01.12.2025 | 13,55 | 13,65 | 13,40 | 13,55 | -0,37% | 2,00 |
| 28.11.2025 | 13,40 | 13,65 | 13,05 | 13,60 | 2,26% | 4.161,00 |
| 27.11.2025 | 13,55 | 13,55 | 13,30 | 13,30 | -2,92% | 2,00 |
| 26.11.2025 | 13,40 | 13,75 | 13,35 | 13,70 | 1,86% | 78,00 |
| 25.11.2025 | 13,55 | 13,55 | 13,35 | 13,45 | -0,74% | - |
| 24.11.2025 | 13,55 | 13,60 | 13,55 | 13,55 | 0,74% | 1,00 |
| 21.11.2025 | 13,45 | 13,85 | 13,40 | 13,45 | 2,28% | 122,00 |
| 20.11.2025 | 13,35 | 13,35 | 13,00 | 13,15 | -1,87% | 1,00 |
| 19.11.2025 | 13,45 | 13,55 | 12,85 | 13,40 | -0,37% | - |
| 18.11.2025 | 13,40 | 13,55 | 13,40 | 13,45 | 0,00% | - |
| 17.11.2025 | 13,45 | 13,55 | 13,45 | 13,45 | 1,89% | - |
| 14.11.2025 | 13,00 | 13,35 | 13,00 | 13,20 | -0,38% | 1,00 |
| 13.11.2025 | 13,05 | 13,25 | 13,05 | 13,25 | 1,15% | - |
| 12.11.2025 | 12,35 | 13,15 | 12,35 | 13,10 | 6,50% | 1,00 |
| 11.11.2025 | 12,40 | 12,45 | 11,85 | 12,30 | -1,99% | - |
| 10.11.2025 | 12,40 | 12,60 | 12,40 | 12,55 | 1,21% | - |
| 07.11.2025 | 12,40 | 12,55 | 12,35 | 12,40 | 0,40% | - |
| 06.11.2025 | 12,15 | 12,60 | 12,15 | 12,35 | 0,00% | - |
| 05.11.2025 | 12,20 | 12,40 | 12,20 | 12,35 | 0,82% | - |
| 04.11.2025 | 12,20 | 12,30 | 11,95 | 12,25 | 1,24% | - |
| 03.11.2025 | 12,15 | 12,15 | 12,10 | 12,10 | -0,41% | - |
| 31.10.2025 | 12,15 | 12,15 | 11,95 | 12,15 | 0,00% | - |
| 30.10.2025 | 12,15 | 12,25 | 11,85 | 12,15 | 0,41% | - |
| 29.10.2025 | 12,50 | 12,50 | 12,05 | 12,10 | -3,59% | - |
| 28.10.2025 | 12,45 | 12,60 | 12,40 | 12,55 | 0,80% | - |
| 27.10.2025 | 12,50 | 12,55 | 12,40 | 12,45 | -0,40% | - |
| 24.10.2025 | 12,55 | 12,55 | 12,45 | 12,50 | 0,00% | - |
| 23.10.2025 | 12,55 | 12,55 | 12,50 | 12,50 | 0,81% | - |
| 22.10.2025 | 12,50 | 12,65 | 12,35 | 12,40 | -0,80% | - |
| 21.10.2025 | 12,60 | 12,60 | 12,45 | 12,50 | -0,79% | - |
| 20.10.2025 | 12,55 | 12,75 | 12,40 | 12,60 | 0,80% | - |
| 17.10.2025 | 12,30 | 12,65 | 12,30 | 12,50 | 2,04% | - |
| 16.10.2025 | 12,45 | 12,45 | 12,10 | 12,25 | -1,21% | - |
| 15.10.2025 | 12,20 | 12,50 | 12,20 | 12,40 | 1,64% | - |
| 14.10.2025 | 11,95 | 12,50 | 11,95 | 12,20 | 2,52% | 5.600,00 |
| 13.10.2025 | 11,85 | 11,90 | 11,80 | 11,90 | -0,42% | 1,00 |
| 10.10.2025 | 12,20 | 12,20 | 11,85 | 11,95 | -1,65% | 1,00 |
| 09.10.2025 | 12,35 | 12,35 | 12,15 | 12,15 | -1,62% | - |
| 08.10.2025 | 12,15 | 12,35 | 12,15 | 12,35 | 2,07% | - |
| 07.10.2025 | 12,15 | 12,35 | 12,10 | 12,10 | -0,41% | - |
| 06.10.2025 | 12,20 | 12,20 | 12,15 | 12,15 | -0,41% | - |
| 03.10.2025 | 12,15 | 12,35 | 11,90 | 12,20 | -0,41% | 1,00 |
| 02.10.2025 | 12,55 | 12,55 | 12,15 | 12,25 | -1,61% | - |
| 01.10.2025 | 12,50 | 12,50 | 12,35 | 12,45 | 0,00% | - |
| 30.09.2025 | 12,40 | 12,45 | 12,40 | 12,45 | 0,40% | - |
| 29.09.2025 | 12,70 | 12,70 | 12,35 | 12,40 | -1,98% | - |
| 26.09.2025 | 12,45 | 12,75 | 12,45 | 12,65 | 1,61% | - |
| 25.09.2025 | 12,55 | 12,55 | 12,45 | 12,45 | -0,80% | - |
| 24.09.2025 | 12,40 | 12,65 | 12,40 | 12,55 | 0,40% | - |
| 23.09.2025 | 12,45 | 12,55 | 12,45 | 12,50 | 0,40% | - |
| 22.09.2025 | 12,65 | 12,65 | 12,45 | 12,45 | -1,19% | - |
| 19.09.2025 | 12,75 | 12,75 | 12,55 | 12,60 | -0,79% | - |
| 18.09.2025 | 12,40 | 12,75 | 12,40 | 12,70 | 2,83% | - |
| 17.09.2025 | 12,30 | 12,40 | 12,15 | 12,35 | 0,00% | - |
| 16.09.2025 | 12,40 | 12,45 | 12,25 | 12,35 | -0,80% | - |
| 15.09.2025 | 12,40 | 12,45 | 12,40 | 12,45 | 0,00% | - |