1,575€
-0,32%
Echtzeit-Aktienkurs Kingdee International Software Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kingdee International Software Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 02.05.2025 | 1,49 | 1,59 | 1,49 | 1,58 | 6,04% | - |
| 30.04.2025 | 1,41 | 1,50 | 1,41 | 1,49 | 6,43% | - |
| 29.04.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 2,56% | - |
| 28.04.2025 | 1,35 | 1,38 | 1,35 | 1,37 | 1,11% | 14,00 |
| 25.04.2025 | 1,40 | 1,40 | 1,33 | 1,35 | -3,23% | - |
| 24.04.2025 | 1,38 | 1,40 | 1,35 | 1,40 | 1,45% | 2,00 |
| 23.04.2025 | 1,36 | 1,40 | 1,36 | 1,38 | 1,10% | 61,00 |
| 22.04.2025 | 1,40 | 1,40 | 1,33 | 1,36 | 1,12% | 12,00 |
| 17.04.2025 | 1,40 | 1,40 | 1,31 | 1,35 | 5,08% | 116,00 |
| 16.04.2025 | 1,31 | 1,32 | 1,27 | 1,28 | -8,24% | - |
| 15.04.2025 | 1,39 | 1,41 | 1,37 | 1,40 | 0,00% | 116,00 |
| 14.04.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -1,41% | - |
| 11.04.2025 | 1,40 | 1,43 | 1,38 | 1,42 | 0,71% | - |
| 10.04.2025 | 1,39 | 1,43 | 1,38 | 1,41 | 2,18% | - |
| 09.04.2025 | 1,24 | 1,40 | 1,24 | 1,38 | 11,34% | 2,00 |
| 08.04.2025 | 1,26 | 1,29 | 1,22 | 1,24 | -1,20% | 618,00 |
| 07.04.2025 | 1,25 | 1,30 | 1,20 | 1,25 | -17,76% | 230,00 |
| 04.04.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,33% | - |
| 03.04.2025 | 1,55 | 1,55 | 1,51 | 1,53 | -3,17% | 41,00 |
| 02.04.2025 | 1,55 | 1,61 | 1,55 | 1,58 | 1,61% | - |
| 01.04.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -1,90% | 64,00 |
| 31.03.2025 | 1,54 | 1,59 | 1,52 | 1,58 | 2,60% | - |
| 28.03.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -1,91% | - |
| 27.03.2025 | 1,57 | 1,60 | 1,57 | 1,57 | 0,32% | - |
| 26.03.2025 | 1,49 | 1,59 | 1,49 | 1,57 | 5,74% | 36,00 |
| 25.03.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -6,03% | - |
| 24.03.2025 | 1,60 | 1,60 | 1,53 | 1,58 | -1,56% | - |
| 21.03.2025 | 1,69 | 1,69 | 1,57 | 1,60 | -5,33% | - |
| 20.03.2025 | 1,86 | 1,86 | 1,66 | 1,69 | -8,89% | - |
| 19.03.2025 | 1,86 | 1,86 | 1,83 | 1,86 | 0,00% | - |
| 18.03.2025 | 1,81 | 1,87 | 1,81 | 1,86 | 2,77% | - |
| 17.03.2025 | 1,86 | 1,86 | 1,77 | 1,81 | -2,96% | - |
| 14.03.2025 | 1,79 | 1,88 | 1,79 | 1,86 | 4,20% | 404,00 |
| 13.03.2025 | 1,83 | 1,83 | 1,77 | 1,79 | -2,46% | - |
| 12.03.2025 | 1,89 | 1,89 | 1,82 | 1,83 | -3,43% | 114,00 |
| 11.03.2025 | 1,86 | 1,92 | 1,86 | 1,90 | 1,88% | - |
| 10.03.2025 | 2,01 | 2,01 | 1,84 | 1,86 | -7,69% | - |
| 07.03.2025 | 2,02 | 2,03 | 2,00 | 2,02 | 0,25% | 156,00 |
| 06.03.2025 | 1,69 | 2,05 | 1,69 | 2,01 | 18,93% | 500,00 |
| 05.03.2025 | 1,66 | 1,71 | 1,65 | 1,69 | 3,05% | - |
| 04.03.2025 | 1,61 | 1,68 | 1,61 | 1,64 | 1,86% | - |
| 03.03.2025 | 1,62 | 1,63 | 1,60 | 1,61 | 2,22% | - |
| 28.02.2025 | 1,64 | 1,64 | 1,54 | 1,58 | -3,96% | - |
| 27.02.2025 | 1,70 | 1,70 | 1,62 | 1,64 | -3,24% | 161,00 |
| 26.02.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 1,50% | 498,00 |
| 25.02.2025 | 1,69 | 1,69 | 1,64 | 1,67 | -0,89% | 3.451,00 |
| 24.02.2025 | 1,78 | 1,78 | 1,66 | 1,69 | -5,07% | 1.178,00 |
| 21.02.2025 | 1,65 | 1,79 | 1,65 | 1,78 | 8,23% | 550,00 |
| 20.02.2025 | 1,77 | 1,77 | 1,64 | 1,64 | -7,34% | 622,00 |
| 19.02.2025 | 1,75 | 1,79 | 1,74 | 1,77 | 1,14% | - |
| 18.02.2025 | 1,85 | 1,85 | 1,72 | 1,75 | -5,15% | 449,00 |
| 17.02.2025 | 1,86 | 1,86 | 1,83 | 1,85 | -0,27% | 1.894,00 |
| 14.02.2025 | 1,74 | 1,86 | 1,74 | 1,85 | 6,63% | 3.158,00 |
| 13.02.2025 | 1,76 | 1,77 | 1,72 | 1,74 | -1,42% | 680,00 |
| 12.02.2025 | 1,65 | 1,79 | 1,65 | 1,76 | 6,67% | 15.135,00 |
| 11.02.2025 | 1,59 | 1,68 | 1,59 | 1,65 | 3,77% | 867,00 |
| 10.02.2025 | 1,54 | 1,62 | 1,54 | 1,59 | 3,92% | 624,00 |
| 07.02.2025 | 1,34 | 1,56 | 1,34 | 1,53 | 15,04% | 1.147,00 |
| 06.02.2025 | 1,37 | 1,37 | 1,30 | 1,33 | -2,21% | 674,00 |
| 05.02.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,74% | 331,00 |
| 04.02.2025 | 1,34 | 1,39 | 1,34 | 1,35 | 1,50% | 10.203,00 |
| 03.02.2025 | 1,26 | 1,35 | 1,26 | 1,33 | 4,72% | 387,00 |
| 31.01.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | 115,00 |
| 30.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 351,00 |
| 29.01.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,20% | 459,00 |
| 28.01.2025 | 1,22 | 1,28 | 1,22 | 1,26 | 3,29% | 8,00 |
| 27.01.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 24.01.2025 | 1,13 | 1,22 | 1,13 | 1,21 | 8,04% | - |
| 23.01.2025 | 1,12 | 1,13 | 1,10 | 1,12 | 0,00% | 8,00 |
| 22.01.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -1,32% | - |
| 21.01.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 3,18% | - |
| 20.01.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -0,45% | - |
| 17.01.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 4,25% | - |
| 16.01.2025 | 1,04 | 1,08 | 1,04 | 1,06 | 1,92% | - |
| 15.01.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -0,95% | 564,00 |
| 14.01.2025 | 1,06 | 1,07 | 1,03 | 1,05 | 5,00% | 192,00 |
| 13.01.2025 | 0,98 | 1,01 | 0,98 | 1,00 | 2,04% | - |
| 10.01.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -1,26% | - |
| 09.01.2025 | 0,98 | 1,00 | 0,98 | 0,99 | 1,79% | 104,00 |
| 08.01.2025 | 1,00 | 1,00 | 0,97 | 0,98 | -2,50% | - |
| 07.01.2025 | 1,02 | 1,02 | 0,99 | 1,00 | 1,78% | - |
| 06.01.2025 | 1,01 | 1,01 | 0,97 | 0,98 | -2,24% | 50,00 |
| 03.01.2025 | 1,02 | 1,02 | 0,99 | 1,01 | -0,99% | - |
| 02.01.2025 | 1,09 | 1,09 | 0,99 | 1,02 | -6,88% | 158,00 |
| 30.12.2024 | 1,09 | 1,11 | 1,09 | 1,09 | 0,93% | - |
| 27.12.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -2,26% | 8,00 |
| 23.12.2024 | 1,14 | 1,14 | 1,09 | 1,11 | -2,64% | 146,00 |
| 20.12.2024 | 1,13 | 1,14 | 1,11 | 1,14 | 0,89% | 224,00 |
| 19.12.2024 | 1,11 | 1,15 | 1,11 | 1,13 | 1,81% | 34,00 |
| 18.12.2024 | 1,10 | 1,13 | 1,10 | 1,11 | 0,45% | 201,00 |
| 17.12.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 16.12.2024 | 1,13 | 1,13 | 1,09 | 1,10 | -2,65% | - |
| 13.12.2024 | 1,14 | 1,15 | 1,11 | 1,13 | -1,74% | - |
| 12.12.2024 | 1,15 | 1,16 | 1,12 | 1,15 | -1,71% | - |
| 11.12.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -1,27% | - |
| 10.12.2024 | 1,27 | 1,27 | 1,18 | 1,19 | -6,69% | 441,00 |
| 09.12.2024 | 1,21 | 1,29 | 1,21 | 1,27 | 5,39% | 1.160,00 |
| 06.12.2024 | 1,09 | 1,22 | 1,09 | 1,21 | 10,55% | 539,00 |
| 05.12.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -0,46% | 1.013,00 |