16,703€
6,97%
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 | 16,70 | 16,34 | 16,65 | 4,88% | - |
| 14.10.2026 | 16,09 | 16,29 | 15,87 | 15,87 | -2,19% | - |
| 13.10.2026 | 16,12 | 16,33 | 16,04 | 16,23 | 2,59% | - |
| 12.10.2026 | 15,99 | 16,12 | 15,74 | 15,82 | 1,64% | - |
| 09.10.2026 | 15,75 | 16,19 | 15,56 | 15,56 | 1,80% | 540,00 |
| 08.10.2026 | 15,55 | 15,73 | 15,05 | 15,29 | -0,35% | - |
| 07.10.2026 | 15,48 | 15,83 | 15,26 | 15,34 | -2,76% | 9.420,00 |
| 06.10.2026 | 15,94 | 16,11 | 15,77 | 15,77 | -0,79% | 800,00 |
| 05.10.2026 | 15,92 | 16,19 | 15,82 | 15,90 | -1,50% | - |
| 02.10.2026 | 15,93 | 16,19 | 15,83 | 16,14 | 1,64% | - |
| 01.10.2026 | 15,88 | 16,17 | 15,65 | 15,88 | -0,95% | - |
| 30.09.2026 | 16,08 | 16,18 | 15,99 | 16,03 | 0,40% | - |
| 29.09.2026 | 15,79 | 16,00 | 15,77 | 15,97 | 0,79% | - |
| 28.09.2026 | 15,89 | 16,06 | 15,70 | 15,84 | -1,41% | - |
| 25.09.2026 | 15,93 | 16,19 | 15,91 | 16,07 | 2,82% | 14.000,00 |
| 24.09.2026 | 15,74 | 15,85 | 15,51 | 15,63 | -1,33% | - |
| 23.09.2026 | 15,85 | 15,86 | 15,76 | 15,84 | -0,02% | - |
| 22.09.2026 | 15,80 | 15,88 | 15,76 | 15,84 | 0,19% | - |
| 21.09.2026 | 15,84 | 15,85 | 15,70 | 15,81 | -0,26% | - |
| 18.09.2026 | 15,80 | 15,93 | 15,74 | 15,86 | -2,51% | - |
| 17.09.2026 | 16,18 | 16,44 | 16,18 | 16,26 | 1,99% | - |
| 16.09.2026 | 15,86 | 16,14 | 15,83 | 15,95 | 0,82% | - |
| 15.09.2026 | 15,77 | 15,94 | 15,68 | 15,82 | 1,48% | - |
| 14.09.2026 | 15,74 | 15,87 | 15,52 | 15,59 | 0,08% | - |
| 11.09.2026 | 15,51 | 15,67 | 15,47 | 15,57 | 1,76% | - |
| 10.09.2026 | 15,59 | 16,19 | 15,27 | 15,30 | -1,08% | - |
| 09.09.2026 | 15,70 | 15,84 | 15,45 | 15,47 | -2,91% | - |
| 08.09.2026 | 15,99 | 16,05 | 15,83 | 15,93 | -0,04% | - |
| 07.09.2026 | 15,80 | 16,00 | 15,80 | 15,94 | -1,91% | - |
| 04.09.2026 | 16,00 | 16,26 | 15,99 | 16,25 | -0,57% | - |
| 03.09.2026 | 16,18 | 16,40 | 16,11 | 16,34 | 0,95% | - |
| 02.09.2026 | 16,33 | 17,31 | 15,88 | 16,19 | -0,94% | 2.928,00 |
| 01.09.2026 | 16,50 | 16,52 | 16,31 | 16,34 | -0,68% | - |
| 31.08.2026 | 16,51 | 16,56 | 16,43 | 16,46 | 0,96% | - |
| 28.08.2026 | 16,42 | 16,54 | 16,27 | 16,30 | -0,88% | - |
| 27.08.2026 | 16,42 | 16,51 | 16,31 | 16,44 | -0,36% | - |
| 26.08.2026 | 16,66 | 16,67 | 16,44 | 16,50 | -2,44% | - |
| 25.08.2026 | 16,33 | 17,03 | 16,33 | 16,92 | 3,20% | - |
| 24.08.2026 | 16,49 | 16,55 | 16,26 | 16,39 | 0,58% | - |
| 21.08.2026 | 16,35 | 16,51 | 16,15 | 16,30 | 0,77% | - |
| 20.08.2026 | 16,29 | 16,46 | 16,03 | 16,17 | -1,30% | - |
| 19.08.2026 | 16,24 | 16,59 | 16,22 | 16,38 | 2,77% | - |
| 18.08.2026 | 16,27 | 16,42 | 15,90 | 15,94 | -1,70% | - |
| 17.08.2026 | 16,29 | 16,34 | 16,19 | 16,22 | -2,82% | - |
| 14.08.2026 | 16,87 | 17,05 | 16,66 | 16,69 | 0,15% | - |
| 13.08.2026 | 16,54 | 16,79 | 16,49 | 16,66 | -0,89% | - |
| 12.08.2026 | 16,65 | 17,00 | 16,59 | 16,81 | 4,23% | - |
| 11.08.2026 | 16,13 | 16,21 | 16,12 | 16,13 | 0,01% | - |
| 10.08.2026 | 16,32 | 16,39 | 16,12 | 16,13 | -0,75% | - |
| 07.08.2026 | 16,55 | 16,64 | 15,77 | 16,25 | 1,55% | - |
| 06.08.2026 | 16,11 | 16,18 | 15,86 | 16,00 | 3,84% | - |
| 05.08.2026 | 15,50 | 15,68 | 15,37 | 15,41 | -4,02% | - |
| 04.08.2026 | 15,75 | 16,08 | 15,62 | 16,06 | 0,47% | 19.600,00 |
| 03.08.2026 | 16,13 | 16,16 | 15,68 | 15,98 | 1,11% | - |
| 31.07.2026 | 16,03 | 16,07 | 15,71 | 15,81 | -6,44% | - |
| 30.07.2026 | 16,48 | 17,10 | 16,26 | 16,89 | 2,37% | - |
| 29.07.2026 | 16,77 | 17,18 | 16,49 | 16,50 | 2,59% | 1.380,00 |
| 28.07.2026 | 16,17 | 16,20 | 15,96 | 16,09 | 2,62% | - |
| 27.07.2026 | 15,85 | 15,96 | 15,52 | 15,68 | -0,25% | - |
| 24.07.2026 | 15,52 | 15,72 | 14,75 | 15,72 | 2,73% | 800,00 |
| 23.07.2026 | 15,75 | 15,75 | 15,21 | 15,30 | -2,39% | - |
| 22.07.2026 | 15,64 | 15,76 | 15,52 | 15,67 | -1,52% | - |
| 21.07.2026 | 15,53 | 15,98 | 15,53 | 15,92 | 0,98% | - |
| 20.07.2026 | 15,77 | 15,87 | 15,74 | 15,76 | -0,05% | - |
| 17.07.2026 | 15,53 | 15,81 | 15,45 | 15,77 | 4,39% | - |
| 16.07.2026 | 15,32 | 15,38 | 15,06 | 15,11 | -0,40% | - |
| 15.07.2026 | 15,33 | 15,46 | 15,05 | 15,17 | -1,88% | - |
| 14.07.2026 | 15,47 | 15,69 | 15,41 | 15,46 | 1,01% | - |
| 13.07.2026 | 15,32 | 15,45 | 15,23 | 15,30 | -1,10% | - |
| 10.07.2026 | 15,31 | 15,47 | 15,26 | 15,47 | -3,10% | - |
| 09.07.2026 | 15,70 | 15,98 | 15,61 | 15,97 | 1,95% | - |
| 08.07.2026 | 15,73 | 15,82 | 15,14 | 15,66 | 1,97% | 2.860,00 |
| 07.07.2026 | 15,58 | 15,64 | 15,30 | 15,36 | 0,00% | - |
| 06.07.2026 | 15,35 | 15,39 | 15,29 | 15,36 | 2,17% | - |
| 03.07.2026 | 15,30 | 15,33 | 15,03 | 15,03 | 0,85% | - |
| 02.07.2026 | 14,97 | 15,10 | 14,81 | 14,91 | 1,98% | - |
| 01.07.2026 | 14,71 | 14,87 | 14,58 | 14,62 | -4,60% | - |
| 30.06.2026 | 15,18 | 15,36 | 15,08 | 15,32 | -1,47% | - |
| 29.06.2026 | 15,34 | 15,57 | 15,15 | 15,55 | -0,16% | - |
| 26.06.2026 | 15,55 | 15,81 | 15,38 | 15,57 | 4,11% | - |
| 25.06.2026 | 15,41 | 15,41 | 14,90 | 14,96 | -1,27% | - |
| 24.06.2026 | 15,19 | 15,29 | 15,06 | 15,15 | 1,03% | - |
| 23.06.2026 | 15,09 | 15,12 | 14,79 | 15,00 | -1,37% | - |
| 22.06.2026 | 15,10 | 15,25 | 15,08 | 15,20 | 2,17% | - |
| 19.06.2026 | 14,93 | 15,10 | 14,88 | 14,88 | -1,94% | - |
| 18.06.2026 | 14,88 | 15,18 | 14,87 | 15,18 | 2,62% | - |
| 17.06.2026 | 14,67 | 14,86 | 14,64 | 14,79 | 1,53% | - |
| 16.06.2026 | 14,61 | 14,67 | 14,56 | 14,57 | 0,81% | - |
| 15.06.2026 | 14,46 | 14,57 | 14,37 | 14,45 | -2,63% | - |
| 12.06.2026 | 14,64 | 14,88 | 14,43 | 14,84 | -0,78% | - |
| 11.06.2026 | 14,72 | 15,04 | 14,52 | 14,96 | 3,08% | - |
| 10.06.2026 | 14,69 | 14,76 | 14,50 | 14,51 | 2,35% | - |
| 09.06.2026 | 14,33 | 14,34 | 13,93 | 14,18 | -1,43% | - |
| 08.06.2026 | 14,20 | 14,61 | 14,20 | 14,38 | 2,46% | 2.788,00 |
| 05.06.2026 | 14,00 | 14,13 | 13,67 | 14,04 | -0,99% | 2.250,00 |
| 04.06.2026 | 14,18 | 14,47 | 14,10 | 14,18 | 0,19% | - |
| 03.06.2026 | 14,29 | 14,29 | 13,96 | 14,15 | 1,84% | - |
| 02.06.2026 | 13,84 | 14,05 | 13,46 | 13,89 | -1,43% | - |
| 01.06.2026 | 14,11 | 14,32 | 13,52 | 14,10 | -3,69% | - |
| 29.05.2026 | 14,69 | 14,78 | 14,60 | 14,64 | -1,10% | - |