13,050€
2,76%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 13,05 | 13,15 | 12,95 | 13,05 | 1,95% | - |
| 29.01.2026 | 12,85 | 12,90 | 12,65 | 12,80 | -1,92% | - |
| 28.01.2026 | 13,05 | 13,05 | 12,90 | 13,05 | -2,61% | - |
| 27.01.2026 | 13,45 | 13,45 | 13,30 | 13,40 | 0,00% | - |
| 26.01.2026 | 13,55 | 13,55 | 13,35 | 13,40 | 2,29% | - |
| 23.01.2026 | 13,15 | 13,20 | 13,05 | 13,10 | -0,76% | - |
| 22.01.2026 | 13,35 | 13,45 | 13,20 | 13,20 | -1,12% | - |
| 21.01.2026 | 13,35 | 13,50 | 13,20 | 13,35 | -0,37% | - |
| 20.01.2026 | 13,50 | 13,55 | 13,25 | 13,40 | 1,90% | - |
| 19.01.2026 | 13,20 | 13,25 | 13,10 | 13,15 | 0,38% | - |
| 16.01.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,77% | 621,00 |
| 15.01.2026 | 13,05 | 13,10 | 12,95 | 13,00 | 1,56% | 598,00 |
| 14.01.2026 | 12,90 | 12,95 | 12,70 | 12,80 | -0,78% | 3.760,00 |
| 13.01.2026 | 12,90 | 12,95 | 12,90 | 12,90 | -2,27% | - |
| 12.01.2026 | 13,30 | 13,30 | 13,15 | 13,20 | 0,76% | - |
| 09.01.2026 | 12,95 | 13,30 | 12,95 | 13,10 | 1,55% | 21.600,00 |
| 08.01.2026 | 12,90 | 12,95 | 12,85 | 12,90 | 0,78% | - |
| 07.01.2026 | 12,85 | 12,90 | 12,75 | 12,80 | 0,00% | - |
| 06.01.2026 | 12,95 | 13,00 | 12,75 | 12,80 | -1,54% | - |
| 05.01.2026 | 12,85 | 13,00 | 12,85 | 13,00 | 0,78% | - |
| 02.01.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 2,38% | - |
| 29.12.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -2,70% | - |
| 23.12.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 2,78% | - |
| 22.12.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -4,18% | 1.200,00 |
| 19.12.2025 | 13,20 | 13,25 | 13,05 | 13,15 | -1,13% | - |
| 18.12.2025 | 13,15 | 13,30 | 13,15 | 13,30 | 2,31% | 80,00 |
| 17.12.2025 | 13,00 | 13,05 | 12,85 | 13,00 | 0,39% | - |
| 15.12.2025 | 13,05 | 13,05 | 12,95 | 12,95 | 2,78% | - |
| 12.12.2025 | 12,60 | 12,70 | 12,55 | 12,60 | -0,40% | - |
| 11.12.2025 | 12,65 | 12,70 | 12,60 | 12,65 | -1,94% | - |
| 10.12.2025 | 12,85 | 12,90 | 12,85 | 12,90 | 0,78% | - |
| 09.12.2025 | 12,95 | 12,95 | 12,80 | 12,80 | -1,54% | - |
| 05.12.2025 | 12,90 | 13,05 | 12,90 | 13,00 | 0,00% | - |
| 03.12.2025 | 13,25 | 13,25 | 13,00 | 13,00 | -1,52% | - |
| 02.12.2025 | 13,35 | 13,45 | 13,20 | 13,20 | -2,22% | - |
| 01.12.2025 | 13,55 | 13,65 | 13,45 | 13,50 | 0,00% | - |
| 27.11.2025 | 13,50 | 13,55 | 13,50 | 13,50 | -0,37% | - |
| 26.11.2025 | 13,60 | 13,60 | 13,50 | 13,55 | 0,37% | - |
| 24.11.2025 | 13,45 | 13,60 | 13,45 | 13,50 | 0,00% | - |
| 21.11.2025 | 13,50 | 13,55 | 13,45 | 13,50 | 4,65% | - |
| 20.11.2025 | 13,15 | 13,25 | 12,85 | 12,90 | -2,27% | - |
| 17.11.2025 | 13,50 | 13,55 | 13,20 | 13,20 | -0,75% | - |
| 14.11.2025 | 13,20 | 13,35 | 13,15 | 13,30 | 1,53% | - |
| 12.11.2025 | 13,10 | 13,10 | 13,05 | 13,10 | 6,50% | - |
| 11.11.2025 | 12,45 | 12,45 | 12,30 | 12,30 | -1,20% | - |
| 10.11.2025 | 12,50 | 12,55 | 12,45 | 12,45 | -0,40% | - |
| 07.11.2025 | 12,50 | 12,50 | 12,45 | 12,50 | 0,81% | - |
| 06.11.2025 | 12,35 | 12,50 | 12,35 | 12,40 | 1,64% | - |
| 05.11.2025 | 12,35 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 04.11.2025 | 12,20 | 12,30 | 12,15 | 12,30 | 2,50% | - |
| 03.11.2025 | 12,00 | 12,20 | 12,00 | 12,00 | -1,23% | - |
| 31.10.2025 | 12,15 | 12,15 | 12,10 | 12,15 | 0,41% | - |
| 30.10.2025 | 12,20 | 12,25 | 12,10 | 12,10 | -0,41% | - |
| 29.10.2025 | 12,20 | 12,25 | 12,05 | 12,15 | -3,19% | - |
| 28.10.2025 | 12,60 | 12,60 | 12,50 | 12,55 | 0,40% | - |
| 27.10.2025 | 12,50 | 12,60 | 12,40 | 12,50 | 0,40% | - |
| 24.10.2025 | 12,50 | 12,50 | 12,45 | 12,45 | -1,19% | - |
| 22.10.2025 | 12,65 | 12,70 | 12,50 | 12,60 | 1,61% | - |
| 21.10.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -1,20% | - |
| 20.10.2025 | 12,55 | 12,65 | 12,50 | 12,55 | 0,40% | - |
| 17.10.2025 | 12,45 | 12,65 | 12,35 | 12,50 | 2,46% | - |
| 16.10.2025 | 12,30 | 12,35 | 12,20 | 12,20 | -1,61% | - |
| 15.10.2025 | 12,40 | 12,50 | 12,35 | 12,40 | 0,40% | - |
| 14.10.2025 | 12,30 | 12,35 | 12,25 | 12,35 | 5,56% | - |
| 13.10.2025 | 11,85 | 12,00 | 11,70 | 11,70 | -3,70% | - |
| 10.10.2025 | 12,15 | 12,20 | 12,10 | 12,15 | -1,22% | - |
| 07.10.2025 | 12,35 | 12,35 | 12,25 | 12,30 | -0,40% | - |
| 06.10.2025 | 12,15 | 12,35 | 12,10 | 12,35 | 0,00% | - |
| 03.10.2025 | 12,30 | 12,35 | 12,25 | 12,35 | 0,41% | - |
| 02.10.2025 | 12,10 | 12,30 | 12,10 | 12,30 | -1,20% | - |
| 01.10.2025 | 12,40 | 12,50 | 12,35 | 12,45 | 0,00% | - |
| 29.09.2025 | 12,45 | 12,45 | 12,35 | 12,45 | -1,58% | - |
| 26.09.2025 | 12,70 | 12,75 | 12,65 | 12,65 | 0,80% | - |
| 25.09.2025 | 12,55 | 12,55 | 12,50 | 12,55 | 0,40% | - |
| 24.09.2025 | 12,50 | 12,65 | 12,45 | 12,50 | 0,81% | - |
| 23.09.2025 | 12,40 | 12,45 | 12,40 | 12,40 | 0,81% | - |
| 22.09.2025 | 12,30 | 12,55 | 12,30 | 12,30 | -2,38% | - |
| 19.09.2025 | 12,65 | 12,65 | 12,50 | 12,60 | -1,56% | - |
| 18.09.2025 | 12,70 | 12,85 | 12,65 | 12,80 | 1,19% | 150,00 |
| 17.09.2025 | 12,25 | 12,65 | 12,25 | 12,65 | 1,61% | 236,00 |
| 16.09.2025 | 12,40 | 12,45 | 12,40 | 12,45 | 1,22% | - |
| 15.09.2025 | 12,45 | 12,50 | 12,30 | 12,30 | -3,15% | - |
| 11.09.2025 | 12,75 | 12,80 | 12,55 | 12,70 | -2,68% | - |
| 05.09.2025 | 13,00 | 13,15 | 13,00 | 13,05 | 0,00% | 3.000,00 |
| 04.09.2025 | 13,00 | 13,05 | 12,95 | 13,05 | 1,56% | - |
| 03.09.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -2,28% | - |
| 02.09.2025 | 13,15 | 13,20 | 13,05 | 13,15 | 4,78% | - |
| 01.09.2025 | 12,55 | 12,65 | 12,45 | 12,55 | 2,45% | - |
| 29.08.2025 | 12,50 | 12,55 | 12,25 | 12,25 | -2,00% | - |
| 28.08.2025 | 12,50 | 12,55 | 12,45 | 12,50 | 0,81% | - |
| 27.08.2025 | 12,40 | 12,45 | 12,35 | 12,40 | -0,80% | - |
| 26.08.2025 | 12,55 | 12,55 | 12,45 | 12,50 | -1,96% | - |
| 25.08.2025 | 12,65 | 12,75 | 12,60 | 12,75 | -1,54% | - |
| 22.08.2025 | 12,90 | 13,05 | 12,85 | 12,95 | 0,00% | - |
| 21.08.2025 | 13,00 | 13,05 | 12,95 | 12,95 | -0,77% | - |
| 20.08.2025 | 13,05 | 13,05 | 12,95 | 13,05 | 1,56% | - |
| 19.08.2025 | 12,85 | 12,90 | 12,75 | 12,85 | 1,98% | - |
| 18.08.2025 | 12,55 | 12,65 | 12,55 | 12,60 | 0,80% | - |
| 15.08.2025 | 12,50 | 12,55 | 12,45 | 12,50 | 0,40% | - |
| 14.08.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 1,63% | - |