1,450€
-3,33%
Echtzeit-Aktienkurs KINGDEE ITL SOFTW.G.SUBD.
Bid:
Ask:
Aktienkurse zur KINGDEE ITL SOFTW.G.SUBD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -1,00% | - |
| 11.12.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -2,60% | - |
| 10.12.2025 | 1,55 | 1,56 | 1,53 | 1,54 | 2,67% | 7.000,00 |
| 09.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,33% | - |
| 08.12.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,66% | 1.500,00 |
| 05.12.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 2,03% | - |
| 04.12.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 2,43% | - |
| 03.12.2025 | 1,53 | 1,53 | 1,44 | 1,44 | -4,95% | - |
| 02.12.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -3,19% | - |
| 01.12.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,97% | - |
| 28.11.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -1,90% | - |
| 27.11.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -0,32% | - |
| 26.11.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,63% | - |
| 25.11.2025 | 1,60 | 1,60 | 1,57 | 1,60 | -0,93% | - |
| 24.11.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 4,55% | - |
| 21.11.2025 | 1,55 | 1,57 | 1,54 | 1,54 | -2,53% | - |
| 20.11.2025 | 1,59 | 1,59 | 1,56 | 1,58 | 0,00% | - |
| 19.11.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -1,56% | - |
| 18.11.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -3,02% | - |
| 17.11.2025 | 1,63 | 1,66 | 1,62 | 1,66 | 1,85% | - |
| 14.11.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -2,69% | - |
| 13.11.2025 | 1,70 | 1,70 | 1,65 | 1,67 | -1,18% | - |
| 12.11.2025 | 1,71 | 1,71 | 1,68 | 1,69 | -0,29% | 4.036,00 |
| 11.11.2025 | 1,71 | 1,71 | 1,69 | 1,70 | 1,19% | - |
| 10.11.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 2,45% | - |
| 07.11.2025 | 1,69 | 1,69 | 1,63 | 1,64 | -2,68% | - |
| 06.11.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 1,51% | - |
| 05.11.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -0,30% | - |
| 04.11.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -1,19% | - |
| 03.11.2025 | 1,64 | 1,69 | 1,64 | 1,68 | 3,07% | - |
| 31.10.2025 | 1,62 | 1,66 | 1,62 | 1,63 | 0,93% | - |
| 30.10.2025 | 1,64 | 1,64 | 1,58 | 1,62 | -0,92% | - |
| 29.10.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -0,61% | - |
| 28.10.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 2,50% | 9,00 |
| 27.10.2025 | 1,65 | 1,65 | 1,59 | 1,60 | -2,44% | 8,00 |
| 24.10.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 1,23% | - |
| 23.10.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -1,82% | - |
| 22.10.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -0,60% | - |
| 21.10.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,61% | - |
| 20.10.2025 | 1,63 | 1,66 | 1,61 | 1,65 | 2,17% | 36,00 |
| 17.10.2025 | 1,61 | 1,63 | 1,60 | 1,62 | -5,00% | 22,00 |
| 16.10.2025 | 1,75 | 1,75 | 1,66 | 1,70 | -1,45% | 30,00 |
| 15.10.2025 | 1,72 | 1,74 | 1,72 | 1,73 | 1,47% | - |
| 14.10.2025 | 1,73 | 1,75 | 1,69 | 1,70 | -6,85% | 37,00 |
| 13.10.2025 | 1,75 | 1,83 | 1,75 | 1,83 | 1,11% | - |
| 10.10.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -3,99% | 1.124,00 |
| 09.10.2025 | 1,90 | 1,92 | 1,88 | 1,88 | -1,31% | - |
| 08.10.2025 | 1,94 | 1,94 | 1,87 | 1,91 | -1,55% | 862,00 |
| 07.10.2025 | 1,91 | 1,95 | 1,90 | 1,94 | 0,26% | - |
| 06.10.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 2,39% | - |
| 03.10.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 0,80% | - |
| 02.10.2025 | 1,93 | 1,95 | 1,86 | 1,87 | -2,35% | - |
| 01.10.2025 | 1,92 | 1,93 | 1,92 | 1,92 | 1,86% | - |
| 30.09.2025 | 1,88 | 1,90 | 1,88 | 1,88 | 0,27% | - |
| 29.09.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 2,74% | 63,00 |
| 26.09.2025 | 1,90 | 1,90 | 1,83 | 1,83 | -4,95% | - |
| 25.09.2025 | 1,87 | 1,93 | 1,87 | 1,92 | 2,95% | - |
| 24.09.2025 | 1,76 | 1,87 | 1,76 | 1,87 | 6,27% | - |
| 23.09.2025 | 1,84 | 1,84 | 1,75 | 1,76 | -3,31% | - |
| 22.09.2025 | 1,83 | 1,84 | 1,81 | 1,82 | 1,11% | - |
| 19.09.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -1,64% | - |
| 18.09.2025 | 1,85 | 1,86 | 1,83 | 1,83 | 0,00% | - |
| 17.09.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 3,40% | - |
| 16.09.2025 | 1,78 | 1,78 | 1,74 | 1,77 | -1,40% | - |
| 15.09.2025 | 1,83 | 1,83 | 1,78 | 1,79 | -2,45% | - |
| 12.09.2025 | 1,80 | 1,86 | 1,80 | 1,84 | 2,80% | - |
| 11.09.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 1,13% | - |
| 10.09.2025 | 1,72 | 1,80 | 1,72 | 1,77 | 5,06% | - |
| 09.09.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 0,90% | - |
| 08.09.2025 | 1,67 | 1,67 | 1,64 | 1,67 | -0,30% | - |
| 05.09.2025 | 1,66 | 1,69 | 1,65 | 1,67 | 0,91% | 308,00 |
| 04.09.2025 | 1,71 | 1,71 | 1,64 | 1,66 | -3,50% | 68,00 |
| 03.09.2025 | 1,73 | 1,73 | 1,71 | 1,72 | -0,29% | - |
| 02.09.2025 | 1,79 | 1,79 | 1,70 | 1,72 | -3,37% | 352,00 |
| 01.09.2025 | 1,81 | 1,81 | 1,76 | 1,78 | -1,39% | 127,00 |
| 29.08.2025 | 1,82 | 1,83 | 1,79 | 1,81 | -0,55% | 13,00 |
| 28.08.2025 | 1,82 | 1,83 | 1,75 | 1,82 | 0,00% | 5.000,00 |
| 27.08.2025 | 1,86 | 1,89 | 1,82 | 1,82 | -1,89% | 54,00 |
| 26.08.2025 | 1,82 | 1,87 | 1,82 | 1,85 | 1,65% | 5,00 |
| 25.08.2025 | 1,78 | 1,85 | 1,78 | 1,82 | 2,25% | 164,00 |
| 22.08.2025 | 1,75 | 1,81 | 1,73 | 1,78 | 3,49% | - |
| 21.08.2025 | 1,73 | 1,73 | 1,71 | 1,72 | 0,58% | - |
| 20.08.2025 | 1,67 | 1,73 | 1,67 | 1,71 | -3,12% | 111,00 |
| 19.08.2025 | 1,79 | 1,79 | 1,75 | 1,77 | -1,40% | - |
| 18.08.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 3,47% | - |
| 15.08.2025 | 1,70 | 1,75 | 1,70 | 1,73 | 1,76% | 12,00 |
| 14.08.2025 | 1,73 | 1,73 | 1,68 | 1,70 | -1,45% | - |
| 13.08.2025 | 1,78 | 1,78 | 1,70 | 1,73 | -2,82% | - |
| 12.08.2025 | 1,79 | 1,80 | 1,76 | 1,78 | -7,07% | 16,00 |
| 11.08.2025 | 1,97 | 1,97 | 1,88 | 1,91 | -2,30% | 650,00 |
| 08.08.2025 | 2,04 | 2,04 | 1,95 | 1,96 | -4,63% | - |
| 07.08.2025 | 2,02 | 2,05 | 2,02 | 2,05 | 1,49% | 45,00 |
| 06.08.2025 | 2,04 | 2,05 | 2,01 | 2,02 | -0,49% | 10,00 |
| 05.08.2025 | 2,08 | 2,08 | 2,02 | 2,03 | -2,87% | 78,00 |
| 04.08.2025 | 1,97 | 2,09 | 1,97 | 2,09 | 5,56% | 215,00 |
| 01.08.2025 | 2,01 | 2,04 | 1,98 | 1,98 | -1,49% | 25,00 |
| 31.07.2025 | 1,87 | 2,07 | 1,87 | 2,01 | 7,49% | 480,00 |
| 30.07.2025 | 1,89 | 1,89 | 1,83 | 1,87 | -1,32% | - |
| 29.07.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 2,43% | 52,00 |
| 28.07.2025 | 1,85 | 1,85 | 1,80 | 1,85 | 0,27% | 49,00 |