14,587€
0,05%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 14,60 | 14,83 | 14,37 | 14,59 | -0,90% | - |
| 22.05.2026 | 14,71 | 15,16 | 14,68 | 14,72 | -2,43% | - |
| 21.05.2026 | 14,95 | 15,21 | 14,93 | 15,09 | -0,07% | - |
| 20.05.2026 | 14,88 | 15,10 | 14,78 | 15,10 | 0,61% | - |
| 19.05.2026 | 14,76 | 15,11 | 14,75 | 15,00 | 6,25% | 22.150,00 |
| 18.05.2026 | 14,16 | 14,19 | 13,96 | 14,12 | -0,55% | - |
| 15.05.2026 | 14,14 | 14,36 | 14,05 | 14,20 | 1,92% | - |
| 14.05.2026 | 13,67 | 14,03 | 13,57 | 13,93 | 2,63% | - |
| 13.05.2026 | 13,57 | 13,65 | 13,47 | 13,57 | 0,39% | - |
| 12.05.2026 | 13,40 | 13,56 | 13,34 | 13,52 | 0,90% | - |
| 11.05.2026 | 13,46 | 13,47 | 13,35 | 13,40 | -1,88% | - |
| 08.05.2026 | 13,54 | 13,68 | 13,52 | 13,66 | -0,53% | - |
| 07.05.2026 | 13,84 | 13,98 | 13,36 | 13,73 | 0,23% | - |
| 06.05.2026 | 13,61 | 13,74 | 13,60 | 13,70 | 1,35% | 43.000,00 |
| 05.05.2026 | 13,58 | 13,59 | 13,51 | 13,52 | -0,52% | - |
| 04.05.2026 | 13,47 | 13,62 | 13,46 | 13,59 | 0,20% | - |
| 30.04.2026 | 13,29 | 13,56 | 13,21 | 13,56 | 2,83% | - |
| 29.04.2026 | 13,17 | 13,24 | 13,17 | 13,19 | -0,44% | - |
| 28.04.2026 | 13,34 | 13,49 | 13,12 | 13,24 | -0,05% | - |
| 27.04.2026 | 13,34 | 13,52 | 13,22 | 13,25 | -1,62% | - |
| 24.04.2026 | 13,49 | 13,50 | 13,33 | 13,47 | 1,45% | - |
| 23.04.2026 | 13,54 | 13,54 | 13,17 | 13,28 | -2,38% | 4.984,00 |
| 22.04.2026 | 13,52 | 13,60 | 13,36 | 13,60 | -0,48% | - |
| 21.04.2026 | 13,79 | 13,83 | 13,64 | 13,66 | -0,89% | - |
| 20.04.2026 | 13,82 | 13,84 | 13,71 | 13,79 | -2,20% | - |
| 17.04.2026 | 13,81 | 14,16 | 13,79 | 14,10 | 1,81% | 1.150,00 |
| 16.04.2026 | 13,93 | 13,94 | 13,71 | 13,85 | -0,68% | - |
| 15.04.2026 | 13,93 | 13,99 | 13,90 | 13,94 | -0,41% | - |
| 14.04.2026 | 13,83 | 14,00 | 13,81 | 14,00 | -0,72% | - |
| 13.04.2026 | 13,97 | 14,10 | 13,95 | 14,10 | 0,41% | - |
| 10.04.2026 | 14,18 | 14,26 | 14,04 | 14,04 | -2,28% | - |
| 09.04.2026 | 14,45 | 14,46 | 14,18 | 14,37 | -0,60% | - |
| 08.04.2026 | 14,35 | 15,05 | 14,17 | 14,46 | 1,62% | - |
| 07.04.2026 | 14,30 | 14,40 | 14,06 | 14,23 | 0,53% | - |
| 02.04.2026 | 14,20 | 14,65 | 14,00 | 14,15 | 1,07% | 3.850,00 |
| 01.04.2026 | 14,10 | 14,25 | 13,95 | 14,00 | 0,72% | - |
| 31.03.2026 | 13,85 | 14,25 | 13,75 | 13,90 | 2,96% | 7.200,00 |
| 30.03.2026 | 13,60 | 13,70 | 13,45 | 13,50 | 2,27% | - |
| 27.03.2026 | 13,55 | 13,55 | 13,05 | 13,20 | -0,38% | - |
| 26.03.2026 | 13,40 | 13,45 | 13,15 | 13,25 | -1,12% | - |
| 25.03.2026 | 13,40 | 13,55 | 13,35 | 13,40 | -0,74% | - |
| 24.03.2026 | 13,45 | 13,65 | 13,35 | 13,50 | 3,05% | - |
| 23.03.2026 | 12,85 | 13,65 | 12,75 | 13,10 | -3,68% | - |
| 20.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 19.03.2026 | 13,45 | 13,75 | 13,35 | 13,65 | -2,50% | - |
| 18.03.2026 | 14,10 | 14,10 | 13,90 | 14,00 | -1,41% | - |
| 17.03.2026 | 14,20 | 14,35 | 14,05 | 14,20 | -1,73% | - |
| 16.03.2026 | 14,35 | 14,45 | 14,30 | 14,45 | 2,48% | - |
| 13.03.2026 | 14,10 | 14,30 | 14,05 | 14,10 | 2,17% | - |
| 12.03.2026 | 14,05 | 14,15 | 13,70 | 13,80 | -3,16% | 576,00 |
| 11.03.2026 | 14,40 | 14,40 | 14,10 | 14,25 | -0,70% | - |
| 10.03.2026 | 14,20 | 14,60 | 14,15 | 14,35 | 1,06% | - |
| 09.03.2026 | 14,20 | 14,85 | 14,20 | 14,20 | 2,16% | - |
| 06.03.2026 | 14,15 | 14,20 | 13,75 | 13,90 | 0,00% | - |
| 05.03.2026 | 14,10 | 14,25 | 13,75 | 13,90 | -5,76% | - |
| 04.03.2026 | 14,30 | 14,80 | 14,25 | 14,75 | 3,87% | - |
| 03.03.2026 | 14,55 | 14,60 | 14,20 | 14,20 | -4,05% | - |
| 02.03.2026 | 14,90 | 14,90 | 14,65 | 14,80 | 0,68% | - |
| 27.02.2026 | 14,70 | 14,85 | 14,55 | 14,70 | 2,08% | 1.216,00 |
| 26.02.2026 | 14,35 | 14,40 | 14,30 | 14,40 | -1,37% | - |
| 25.02.2026 | 14,50 | 14,70 | 14,50 | 14,60 | -0,34% | - |
| 24.02.2026 | 14,50 | 14,65 | 14,40 | 14,65 | 0,34% | - |
| 23.02.2026 | 14,60 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 20.02.2026 | 14,50 | 14,55 | 14,40 | 14,50 | 2,11% | - |
| 19.02.2026 | 14,30 | 14,30 | 14,10 | 14,20 | 1,07% | - |
| 18.02.2026 | 14,05 | 14,10 | 14,00 | 14,05 | -1,40% | - |
| 17.02.2026 | 14,25 | 14,30 | 14,15 | 14,25 | -3,39% | - |
| 16.02.2026 | 14,80 | 14,80 | 14,70 | 14,75 | -2,64% | - |
| 13.02.2026 | 14,30 | 15,20 | 14,30 | 15,15 | 10,58% | - |
| 12.02.2026 | 13,90 | 13,95 | 13,70 | 13,70 | -0,72% | 759,00 |
| 11.02.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,36% | - |
| 10.02.2026 | 13,55 | 13,75 | 13,50 | 13,75 | 3,00% | - |
| 09.02.2026 | 13,10 | 13,35 | 13,05 | 13,35 | -1,84% | - |
| 06.02.2026 | 13,35 | 13,70 | 13,35 | 13,60 | 3,42% | - |
| 05.02.2026 | 13,15 | 13,15 | 13,00 | 13,15 | 1,54% | - |
| 04.02.2026 | 12,95 | 13,15 | 12,85 | 12,95 | 3,60% | - |
| 03.02.2026 | 12,75 | 12,75 | 12,50 | 12,50 | -3,85% | - |
| 02.02.2026 | 12,75 | 13,00 | 12,75 | 13,00 | -0,38% | 20.580,00 |
| 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 | 1,57% | - |
| 30.12.2025 | 12,80 | 12,85 | 12,70 | 12,70 | 0,79% | - |