14,520€
2,94%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |