13,981$
0,21%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 13,98 | 14,01 | 13,98 | 13,99 | 0,25% | - |
| 30.06.2025 | 13,89 | 14,02 | 13,89 | 13,95 | -0,47% | - |
| 27.06.2025 | 13,95 | 14,03 | 13,95 | 14,02 | -0,09% | - |
| 26.06.2025 | 14,05 | 14,09 | 14,00 | 14,03 | 0,74% | - |
| 25.06.2025 | 13,97 | 13,97 | 13,88 | 13,93 | -2,56% | - |
| 24.06.2025 | 14,29 | 14,34 | 14,19 | 14,30 | 1,49% | - |
| 23.06.2025 | 14,07 | 14,09 | 13,97 | 14,09 | 1,19% | - |
| 20.06.2025 | 14,05 | 14,05 | 13,90 | 13,92 | -1,11% | - |
| 18.06.2025 | 14,13 | 14,20 | 14,07 | 14,08 | 0,37% | - |
| 17.06.2025 | 14,05 | 14,11 | 14,02 | 14,02 | -2,18% | - |
| 16.06.2025 | 14,31 | 14,43 | 14,31 | 14,34 | 0,40% | - |
| 13.06.2025 | 14,31 | 14,37 | 14,27 | 14,28 | -1,05% | - |
| 12.06.2025 | 14,37 | 14,45 | 14,37 | 14,43 | 0,36% | - |
| 11.06.2025 | 14,45 | 14,45 | 14,38 | 14,38 | -0,34% | - |
| 10.06.2025 | 14,40 | 14,43 | 14,36 | 14,43 | 0,45% | - |
| 09.06.2025 | 14,36 | 14,40 | 14,36 | 14,36 | -0,11% | - |
| 06.06.2025 | 14,36 | 14,39 | 14,36 | 14,38 | -0,02% | - |
| 05.06.2025 | 14,45 | 14,47 | 14,38 | 14,38 | -0,12% | - |
| 04.06.2025 | 14,38 | 14,40 | 14,38 | 14,40 | -0,98% | - |
| 02.06.2025 | 14,51 | 14,54 | 14,51 | 14,54 | 1,68% | - |
| 30.05.2025 | 14,39 | 14,41 | 14,26 | 14,30 | 0,70% | - |
| 29.05.2025 | 14,25 | 14,25 | 14,17 | 14,20 | -0,68% | - |
| 28.05.2025 | 14,39 | 14,39 | 14,30 | 14,30 | -2,41% | - |
| 27.05.2025 | 14,63 | 14,65 | 14,62 | 14,65 | 2,61% | - |
| 23.05.2025 | 14,29 | 14,29 | 14,28 | 14,28 | -0,15% | - |
| 22.05.2025 | 14,23 | 14,33 | 14,23 | 14,30 | 0,31% | - |
| 21.05.2025 | 14,30 | 14,31 | 14,26 | 14,26 | 0,14% | - |
| 20.05.2025 | 14,21 | 14,24 | 14,21 | 14,24 | -1,52% | - |
| 19.05.2025 | 14,41 | 14,46 | 14,41 | 14,46 | 0,33% | - |
| 16.05.2025 | 14,38 | 14,42 | 14,37 | 14,41 | 0,99% | - |
| 15.05.2025 | 14,27 | 14,28 | 14,23 | 14,27 | 1,22% | - |
| 14.05.2025 | 14,15 | 14,23 | 14,09 | 14,10 | -3,56% | - |
| 13.05.2025 | 14,54 | 14,63 | 14,54 | 14,62 | -2,24% | - |
| 09.05.2025 | 15,04 | 15,04 | 14,95 | 14,95 | 0,24% | - |
| 08.05.2025 | 14,97 | 15,06 | 14,92 | 14,92 | -0,06% | - |
| 07.05.2025 | 14,93 | 14,96 | 14,91 | 14,93 | -0,67% | - |
| 05.05.2025 | 14,97 | 15,03 | 14,90 | 15,03 | 0,83% | - |
| 02.05.2025 | 14,93 | 14,94 | 14,88 | 14,90 | -1,36% | - |
| 30.04.2025 | 15,01 | 15,11 | 14,98 | 15,11 | -0,47% | - |
| 29.04.2025 | 15,15 | 15,27 | 15,12 | 15,18 | -0,14% | - |
| 28.04.2025 | 15,05 | 15,21 | 15,05 | 15,20 | 1,92% | - |
| 25.04.2025 | 14,84 | 14,93 | 14,84 | 14,92 | -1,62% | - |
| 24.04.2025 | 15,03 | 15,16 | 15,01 | 15,16 | -0,82% | - |
| 23.04.2025 | 15,56 | 15,56 | 15,25 | 15,29 | -1,07% | - |
| 22.04.2025 | 15,49 | 15,53 | 15,42 | 15,45 | 1,55% | - |
| 17.04.2025 | 15,22 | 15,25 | 15,15 | 15,21 | 1,15% | - |
| 16.04.2025 | 15,05 | 15,14 | 15,01 | 15,04 | 1,19% | - |
| 15.04.2025 | 14,88 | 14,97 | 14,84 | 14,86 | 0,09% | - |
| 14.04.2025 | 14,83 | 14,92 | 14,82 | 14,85 | 3,47% | - |
| 11.04.2025 | 14,35 | 14,39 | 14,20 | 14,35 | 0,94% | - |
| 10.04.2025 | 14,23 | 14,33 | 14,16 | 14,22 | -2,26% | - |
| 09.04.2025 | 13,72 | 14,60 | 13,71 | 14,55 | 6,15% | - |
| 08.04.2025 | 14,00 | 14,02 | 13,58 | 13,70 | -0,74% | - |
| 07.04.2025 | 13,78 | 14,13 | 13,73 | 13,81 | 0,15% | - |
| 04.04.2025 | 13,98 | 14,02 | 13,77 | 13,78 | 0,92% | - |
| 03.04.2025 | 13,74 | 13,81 | 13,63 | 13,66 | 0,45% | - |
| 02.04.2025 | 13,47 | 13,64 | 13,47 | 13,60 | -1,74% | - |
| 01.04.2025 | 13,76 | 13,91 | 13,72 | 13,84 | -1,02% | - |
| 31.03.2025 | 13,93 | 13,98 | 13,81 | 13,98 | 0,93% | - |
| 28.03.2025 | 13,84 | 13,88 | 13,83 | 13,85 | -1,36% | - |
| 27.03.2025 | 14,05 | 14,06 | 14,01 | 14,04 | 1,94% | - |
| 26.03.2025 | 13,79 | 13,79 | 13,76 | 13,77 | -1,26% | - |
| 25.03.2025 | 13,94 | 13,95 | 13,90 | 13,95 | 0,63% | - |
| 24.03.2025 | 13,84 | 13,89 | 13,82 | 13,86 | -0,34% | - |
| 21.03.2025 | 13,92 | 13,92 | 13,91 | 13,91 | -0,07% | - |
| 20.03.2025 | 13,98 | 13,99 | 13,92 | 13,92 | -0,51% | - |
| 19.03.2025 | 13,87 | 13,99 | 13,87 | 13,99 | 1,61% | - |
| 18.03.2025 | 13,74 | 13,82 | 13,72 | 13,77 | -0,88% | - |
| 17.03.2025 | 13,80 | 13,89 | 13,80 | 13,89 | 0,63% | - |
| 14.03.2025 | 13,80 | 13,95 | 13,79 | 13,81 | 0,41% | - |
| 13.03.2025 | 13,73 | 13,79 | 13,71 | 13,75 | -1,11% | - |
| 12.03.2025 | 13,85 | 13,95 | 13,81 | 13,90 | -1,85% | - |
| 11.03.2025 | 14,01 | 14,28 | 13,84 | 14,17 | 2,21% | - |
| 10.03.2025 | 13,89 | 13,92 | 13,71 | 13,86 | -0,96% | - |
| 07.03.2025 | 13,96 | 14,02 | 13,86 | 13,99 | 0,76% | - |
| 06.03.2025 | 13,96 | 13,99 | 13,89 | 13,89 | -0,25% | - |
| 05.03.2025 | 13,83 | 13,94 | 13,83 | 13,92 | 0,68% | - |
| 04.03.2025 | 13,85 | 13,94 | 13,63 | 13,83 | 1,61% | - |
| 03.03.2025 | 13,68 | 13,78 | 13,61 | 13,61 | 1,15% | - |
| 28.02.2025 | 13,48 | 13,51 | 13,45 | 13,46 | -1,05% | - |
| 27.02.2025 | 13,58 | 13,60 | 13,58 | 13,60 | -1,44% | - |
| 26.02.2025 | 13,76 | 13,80 | 13,71 | 13,80 | 1,36% | - |
| 25.02.2025 | 13,65 | 13,69 | 13,61 | 13,61 | 1,49% | - |
| 24.02.2025 | 13,44 | 13,49 | 13,41 | 13,41 | -0,73% | - |
| 21.02.2025 | 13,50 | 13,51 | 13,46 | 13,51 | 1,19% | - |
| 20.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,26% | - |
| 19.02.2025 | 13,25 | 13,25 | 13,19 | 13,19 | 1,98% | - |
| 18.02.2025 | 12,97 | 12,99 | 12,93 | 12,93 | -0,87% | - |
| 17.02.2025 | 13,04 | 13,08 | 13,04 | 13,04 | 2,68% | - |
| 13.02.2025 | 12,67 | 12,76 | 12,67 | 12,70 | 2,11% | - |
| 12.02.2025 | 12,39 | 12,45 | 12,34 | 12,44 | -1,38% | - |
| 11.02.2025 | 12,66 | 12,69 | 12,57 | 12,62 | -0,10% | - |
| 07.02.2025 | 12,61 | 12,65 | 12,61 | 12,63 | -0,49% | - |
| 06.02.2025 | 12,65 | 12,70 | 12,65 | 12,69 | 1,37% | - |
| 05.02.2025 | 12,45 | 12,55 | 12,45 | 12,52 | 0,28% | - |
| 04.02.2025 | 12,38 | 12,53 | 12,38 | 12,48 | 0,00% | - |
| 03.02.2025 | 12,52 | 12,53 | 12,48 | 12,48 | -1,50% | - |
| 31.01.2025 | 12,72 | 12,77 | 12,67 | 12,67 | -0,98% | - |
| 30.01.2025 | 12,83 | 12,83 | 12,79 | 12,80 | 0,70% | - |
| 29.01.2025 | 12,69 | 12,74 | 12,69 | 12,71 | -0,75% | - |