16,650€
3,88%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 16,44 | 16,63 | 16,38 | 16,56 | 3,31% | - |
| 14.10.2026 | 16,03 | 16,12 | 15,99 | 16,03 | -0,33% | - |
| 13.10.2026 | 16,12 | 16,15 | 16,07 | 16,08 | 0,64% | - |
| 12.10.2026 | 15,79 | 15,99 | 15,79 | 15,98 | 1,35% | - |
| 09.10.2026 | 15,72 | 15,89 | 15,68 | 15,77 | 3,43% | 1.200,00 |
| 08.10.2026 | 15,48 | 15,56 | 15,21 | 15,24 | -1,18% | - |
| 07.10.2026 | 15,57 | 15,64 | 15,43 | 15,43 | -3,06% | - |
| 06.10.2026 | 15,86 | 15,98 | 15,84 | 15,91 | -0,08% | - |
| 05.10.2026 | 15,86 | 15,97 | 15,86 | 15,93 | -0,47% | - |
| 02.10.2026 | 15,89 | 16,14 | 15,85 | 16,00 | 0,28% | - |
| 01.10.2026 | 15,87 | 16,13 | 15,84 | 15,96 | -0,51% | - |
| 30.09.2026 | 15,98 | 16,17 | 15,97 | 16,04 | 0,86% | - |
| 29.09.2026 | 15,76 | 15,98 | 15,73 | 15,90 | 0,09% | - |
| 28.09.2026 | 15,85 | 15,95 | 15,70 | 15,89 | -0,94% | - |
| 25.09.2026 | 15,90 | 16,05 | 15,90 | 16,04 | 3,17% | - |
| 24.09.2026 | 15,78 | 15,81 | 15,51 | 15,54 | -1,72% | - |
| 23.09.2026 | 15,81 | 15,82 | 15,81 | 15,82 | -0,02% | - |
| 22.09.2026 | 15,80 | 15,84 | 15,79 | 15,82 | -0,08% | - |
| 21.09.2026 | 15,82 | 15,84 | 15,78 | 15,83 | 0,16% | - |
| 18.09.2026 | 15,84 | 15,90 | 15,67 | 15,81 | -2,48% | - |
| 17.09.2026 | 16,10 | 16,30 | 16,09 | 16,21 | 1,93% | - |
| 16.09.2026 | 15,88 | 16,10 | 15,82 | 15,90 | 0,52% | - |
| 15.09.2026 | 15,79 | 15,89 | 15,70 | 15,82 | 0,14% | - |
| 14.09.2026 | 15,78 | 15,83 | 15,61 | 15,80 | 1,14% | - |
| 11.09.2026 | 15,52 | 15,66 | 15,28 | 15,62 | 0,51% | - |
| 10.09.2026 | 15,62 | 16,19 | 15,54 | 15,54 | -0,24% | - |
| 09.09.2026 | 15,65 | 15,74 | 15,57 | 15,58 | -2,20% | - |
| 08.09.2026 | 15,98 | 16,02 | 15,87 | 15,93 | -0,22% | - |
| 07.09.2026 | 15,79 | 16,04 | 15,77 | 15,96 | -0,93% | - |
| 04.09.2026 | 16,05 | 16,15 | 15,98 | 16,11 | -1,15% | - |
| 03.09.2026 | 16,30 | 16,38 | 16,10 | 16,30 | 0,57% | - |
| 02.09.2026 | 16,08 | 17,31 | 15,99 | 16,21 | -0,49% | - |
| 01.09.2026 | 16,48 | 16,52 | 16,20 | 16,29 | -0,84% | - |
| 31.08.2026 | 16,53 | 16,54 | 16,42 | 16,42 | 0,15% | - |
| 28.08.2026 | 16,45 | 16,53 | 16,39 | 16,40 | -0,18% | - |
| 27.08.2026 | 16,42 | 16,52 | 16,33 | 16,43 | -0,71% | - |
| 26.08.2026 | 16,65 | 16,69 | 16,51 | 16,55 | -0,87% | - |
| 25.08.2026 | 16,62 | 16,93 | 16,45 | 16,69 | 1,54% | - |
| 24.08.2026 | 16,45 | 16,52 | 16,31 | 16,44 | 0,57% | - |
| 21.08.2026 | 16,32 | 16,51 | 16,23 | 16,35 | 0,41% | - |
| 20.08.2026 | 16,26 | 16,39 | 16,20 | 16,28 | 0,08% | 2,00 |
| 19.08.2026 | 16,22 | 16,43 | 16,20 | 16,27 | 1,23% | 1,00 |
| 18.08.2026 | 16,23 | 16,42 | 15,97 | 16,07 | -1,15% | - |
| 17.08.2026 | 16,30 | 16,32 | 16,24 | 16,26 | -3,00% | - |
| 14.08.2026 | 16,93 | 17,03 | 16,72 | 16,76 | 1,24% | 1,00 |
| 13.08.2026 | 16,52 | 16,67 | 16,50 | 16,55 | -1,47% | - |
| 12.08.2026 | 16,64 | 16,86 | 16,64 | 16,80 | 3,58% | 1,00 |
| 11.08.2026 | 16,26 | 16,26 | 16,14 | 16,22 | -0,29% | - |
| 10.08.2026 | 16,29 | 16,40 | 16,24 | 16,27 | -0,11% | - |
| 07.08.2026 | 16,53 | 16,66 | 15,85 | 16,29 | 1,31% | - |
| 06.08.2026 | 15,95 | 16,12 | 15,94 | 16,08 | 3,81% | 2,00 |
| 05.08.2026 | 15,58 | 15,66 | 15,40 | 15,49 | -1,60% | 1,00 |
| 04.08.2026 | 15,75 | 15,99 | 15,68 | 15,74 | -2,18% | - |
| 03.08.2026 | 16,13 | 16,19 | 15,85 | 16,09 | -0,19% | 1,00 |
| 31.07.2026 | 15,98 | 16,23 | 15,87 | 16,12 | -4,12% | 1,00 |
| 30.07.2026 | 16,42 | 17,02 | 16,39 | 16,81 | 0,03% | 3,00 |
| 29.07.2026 | 16,80 | 16,97 | 16,71 | 16,81 | 4,07% | 22,00 |
| 28.07.2026 | 16,10 | 16,19 | 16,01 | 16,15 | 2,07% | 1,00 |
| 27.07.2026 | 15,89 | 15,97 | 15,68 | 15,82 | 2,69% | 1,00 |
| 24.07.2026 | 15,58 | 15,62 | 15,36 | 15,41 | -0,64% | - |
| 23.07.2026 | 15,51 | 15,55 | 15,28 | 15,51 | -0,67% | 1,00 |
| 22.07.2026 | 15,55 | 15,68 | 15,53 | 15,61 | -0,16% | - |
| 21.07.2026 | 15,63 | 15,74 | 15,59 | 15,64 | -0,37% | - |
| 20.07.2026 | 15,75 | 15,75 | 15,69 | 15,69 | 0,26% | - |
| 17.07.2026 | 15,66 | 15,70 | 15,55 | 15,65 | 2,04% | - |
| 16.07.2026 | 15,44 | 15,44 | 15,29 | 15,34 | 0,10% | 2,00 |
| 15.07.2026 | 15,31 | 15,46 | 15,28 | 15,33 | -1,46% | - |
| 14.07.2026 | 15,60 | 15,65 | 15,42 | 15,55 | 1,35% | - |
| 13.07.2026 | 15,37 | 15,41 | 15,23 | 15,35 | -0,73% | - |
| 10.07.2026 | 15,36 | 15,46 | 15,25 | 15,46 | -1,36% | 2,00 |
| 09.07.2026 | 15,82 | 15,82 | 15,63 | 15,67 | 1,36% | - |
| 08.07.2026 | 15,77 | 15,82 | 15,20 | 15,46 | -0,75% | - |
| 07.07.2026 | 15,52 | 15,63 | 15,46 | 15,58 | 1,63% | - |
| 06.07.2026 | 15,36 | 15,43 | 15,31 | 15,33 | -0,03% | - |
| 03.07.2026 | 15,36 | 15,37 | 15,24 | 15,33 | 1,05% | 1,00 |
| 02.07.2026 | 14,96 | 15,19 | 14,89 | 15,17 | 2,66% | - |
| 01.07.2026 | 15,22 | 15,22 | 14,66 | 14,78 | -3,05% | 1,00 |
| 30.06.2026 | 15,44 | 15,44 | 15,08 | 15,25 | -1,05% | - |
| 29.06.2026 | 15,40 | 15,46 | 15,19 | 15,41 | -1,19% | 1,00 |
| 26.06.2026 | 15,08 | 15,74 | 15,08 | 15,59 | 1,70% | 1,00 |
| 25.06.2026 | 15,17 | 15,45 | 15,17 | 15,33 | 1,14% | - |
| 24.06.2026 | 15,02 | 15,28 | 15,02 | 15,16 | 0,15% | 1,00 |
| 23.06.2026 | 15,21 | 15,21 | 14,97 | 15,14 | -0,25% | 2,00 |
| 22.06.2026 | 15,03 | 15,26 | 15,03 | 15,18 | 0,95% | - |
| 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% | - |