17,689$
1,68%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 17,65 | 17,72 | 17,35 | 17,69 | 1,68% | - |
| 23.07.2026 | 17,46 | 17,57 | 17,30 | 17,40 | -2,79% | - |
| 22.07.2026 | 17,77 | 17,98 | 17,77 | 17,89 | -1,52% | - |
| 21.07.2026 | 17,82 | 18,22 | 17,79 | 18,17 | 1,02% | - |
| 20.07.2026 | 18,02 | 18,02 | 17,98 | 17,99 | -0,15% | - |
| 17.07.2026 | 17,71 | 18,08 | 17,66 | 18,02 | 4,17% | - |
| 16.07.2026 | 17,40 | 17,45 | 17,22 | 17,29 | -0,56% | - |
| 15.07.2026 | 17,49 | 17,49 | 17,22 | 17,39 | -1,71% | - |
| 14.07.2026 | 17,94 | 17,94 | 17,65 | 17,69 | 1,48% | - |
| 13.07.2026 | 17,59 | 17,61 | 17,38 | 17,43 | -1,19% | - |
| 10.07.2026 | 17,50 | 17,69 | 17,45 | 17,64 | -3,17% | - |
| 09.07.2026 | 18,01 | 18,26 | 18,00 | 18,22 | 1,89% | - |
| 08.07.2026 | 17,60 | 17,89 | 17,56 | 17,88 | 1,85% | - |
| 07.07.2026 | 17,72 | 17,77 | 17,49 | 17,56 | -0,04% | - |
| 06.07.2026 | 17,50 | 17,58 | 17,50 | 17,57 | 2,94% | - |
| 02.07.2026 | 17,21 | 17,28 | 16,93 | 17,07 | 2,72% | - |
| 01.07.2026 | 16,77 | 16,83 | 16,59 | 16,61 | -5,03% | - |
| 30.06.2026 | 17,31 | 17,53 | 17,31 | 17,49 | -1,66% | - |
| 29.06.2026 | 17,53 | 17,79 | 17,30 | 17,79 | 0,08% | - |
| 26.06.2026 | 17,65 | 17,87 | 17,61 | 17,78 | 4,45% | - |
| 25.06.2026 | 17,30 | 17,30 | 16,94 | 17,02 | -1,22% | - |
| 24.06.2026 | 17,21 | 17,32 | 17,10 | 17,23 | 1,21% | - |
| 23.06.2026 | 16,86 | 17,13 | 16,85 | 17,02 | -1,75% | - |
| 22.06.2026 | 17,40 | 17,43 | 17,31 | 17,33 | 0,96% | - |
| 19.06.2026 | 17,28 | 17,29 | 17,15 | 17,16 | -1,22% | - |
| 18.06.2026 | 17,35 | 17,40 | 17,32 | 17,37 | 2,21% | - |
| 17.06.2026 | 17,05 | 17,19 | 16,90 | 17,00 | 0,57% | - |
| 16.06.2026 | 16,96 | 17,01 | 16,90 | 16,90 | 0,94% | - |
| 15.06.2026 | 16,75 | 16,90 | 16,71 | 16,74 | -2,45% | - |
| 12.06.2026 | 17,09 | 17,22 | 17,02 | 17,17 | -0,87% | - |
| 11.06.2026 | 17,07 | 17,41 | 17,02 | 17,32 | 2,91% | - |
| 10.06.2026 | 16,92 | 17,05 | 16,75 | 16,83 | 2,70% | - |
| 09.06.2026 | 16,53 | 16,58 | 16,07 | 16,38 | -1,27% | - |
| 08.06.2026 | 16,55 | 16,68 | 16,52 | 16,59 | 3,56% | - |
| 05.06.2026 | 16,24 | 16,31 | 15,85 | 16,02 | -2,67% | - |
| 04.06.2026 | 16,45 | 16,47 | 16,41 | 16,46 | 0,43% | - |
| 03.06.2026 | 16,47 | 16,48 | 16,36 | 16,39 | 1,38% | - |
| 02.06.2026 | 16,12 | 16,19 | 16,12 | 16,17 | -1,36% | - |
| 01.06.2026 | 16,35 | 16,42 | 16,32 | 16,39 | -4,60% | - |
| 29.05.2026 | 17,10 | 17,19 | 17,00 | 17,18 | -0,10% | - |
| 28.05.2026 | 17,00 | 17,40 | 16,98 | 17,20 | 1,05% | - |
| 27.05.2026 | 17,04 | 17,05 | 16,99 | 17,02 | -2,10% | - |
| 26.05.2026 | 17,35 | 17,39 | 17,30 | 17,38 | 1,89% | - |
| 22.05.2026 | 17,05 | 17,07 | 17,04 | 17,06 | -2,69% | - |
| 21.05.2026 | 17,35 | 17,67 | 17,34 | 17,53 | 0,50% | - |
| 20.05.2026 | 17,24 | 17,48 | 17,24 | 17,45 | 0,22% | - |
| 19.05.2026 | 17,46 | 17,54 | 17,39 | 17,41 | 5,83% | - |
| 18.05.2026 | 16,48 | 16,51 | 16,38 | 16,45 | -0,32% | - |
| 15.05.2026 | 16,56 | 16,56 | 16,49 | 16,50 | 1,62% | - |
| 14.05.2026 | 16,20 | 16,38 | 16,17 | 16,24 | 2,17% | - |
| 13.05.2026 | 15,86 | 15,92 | 15,85 | 15,89 | 0,17% | - |
| 12.05.2026 | 15,71 | 15,90 | 15,66 | 15,87 | 0,37% | - |
| 11.05.2026 | 15,82 | 15,86 | 15,80 | 15,81 | -1,71% | - |
| 08.05.2026 | 15,98 | 16,09 | 15,97 | 16,08 | -0,10% | - |
| 07.05.2026 | 16,25 | 16,25 | 16,07 | 16,10 | -0,05% | - |
| 06.05.2026 | 16,12 | 16,14 | 16,10 | 16,11 | 1,90% | - |
| 05.05.2026 | 15,82 | 15,83 | 15,80 | 15,81 | -0,51% | - |
| 04.05.2026 | 15,89 | 15,92 | 15,87 | 15,89 | 0,11% | - |
| 30.04.2026 | 15,80 | 15,89 | 15,79 | 15,87 | 3,05% | - |
| 29.04.2026 | 15,45 | 15,45 | 15,40 | 15,40 | -0,90% | - |
| 28.04.2026 | 15,58 | 15,64 | 15,34 | 15,54 | 0,12% | - |
| 27.04.2026 | 15,69 | 15,69 | 15,51 | 15,52 | -1,57% | - |
| 24.04.2026 | 15,76 | 15,79 | 15,61 | 15,77 | 1,69% | - |
| 23.04.2026 | 15,57 | 15,64 | 15,39 | 15,51 | -2,54% | - |
| 22.04.2026 | 15,92 | 15,93 | 15,77 | 15,91 | -0,67% | - |
| 21.04.2026 | 16,20 | 16,20 | 16,00 | 16,02 | -1,45% | - |
| 20.04.2026 | 16,26 | 16,29 | 16,22 | 16,26 | -1,93% | - |
| 17.04.2026 | 16,58 | 16,74 | 16,53 | 16,58 | 1,49% | - |
| 16.04.2026 | 16,38 | 16,40 | 16,29 | 16,33 | -0,72% | - |
| 15.04.2026 | 16,48 | 16,48 | 16,41 | 16,45 | -0,31% | - |
| 14.04.2026 | 16,39 | 16,51 | 16,38 | 16,50 | -0,57% | - |
| 13.04.2026 | 16,42 | 16,63 | 16,42 | 16,60 | -0,19% | - |
| 10.04.2026 | 16,62 | 16,65 | 16,58 | 16,63 | -1,07% | - |
| 09.04.2026 | 16,74 | 16,88 | 16,58 | 16,81 | -0,28% | - |
| 08.04.2026 | 16,82 | 17,40 | 16,78 | 16,86 | 2,13% | - |
| 07.04.2026 | 16,40 | 16,51 | 16,27 | 16,51 | 0,77% | - |
| 02.04.2026 | 16,25 | 16,42 | 16,18 | 16,38 | 1,01% | - |
| 01.04.2026 | 16,31 | 16,39 | 16,19 | 16,22 | 0,94% | - |
| 31.03.2026 | 15,95 | 16,44 | 15,95 | 16,07 | 3,88% | - |
| 30.03.2026 | 15,67 | 15,67 | 15,41 | 15,47 | 2,17% | - |
| 27.03.2026 | 15,32 | 15,35 | 15,14 | 15,14 | -0,50% | - |
| 26.03.2026 | 15,35 | 15,48 | 15,21 | 15,21 | -2,20% | - |
| 25.03.2026 | 15,51 | 15,58 | 15,43 | 15,55 | 0,54% | - |
| 24.03.2026 | 15,45 | 15,61 | 15,44 | 15,47 | 1,65% | - |
| 23.03.2026 | 15,19 | 15,37 | 15,08 | 15,22 | -3,79% | - |
| 20.03.2026 | 15,73 | 15,84 | 15,69 | 15,82 | -0,24% | - |
| 19.03.2026 | 15,67 | 15,86 | 15,67 | 15,86 | -1,27% | - |
| 18.03.2026 | 15,98 | 16,23 | 15,98 | 16,06 | -2,29% | - |
| 17.03.2026 | 16,41 | 16,51 | 16,31 | 16,44 | -1,13% | - |
| 16.03.2026 | 16,48 | 16,65 | 16,48 | 16,62 | 2,59% | - |
| 13.03.2026 | 16,32 | 16,37 | 16,14 | 16,21 | 2,73% | - |
| 12.03.2026 | 16,03 | 16,04 | 15,77 | 15,78 | -4,33% | - |
| 11.03.2026 | 16,57 | 16,60 | 16,43 | 16,49 | -1,00% | - |
| 10.03.2026 | 16,59 | 16,86 | 16,57 | 16,66 | -0,62% | - |
| 09.03.2026 | 16,59 | 17,24 | 16,59 | 16,76 | 4,79% | - |
| 06.03.2026 | 15,95 | 16,14 | 15,95 | 15,99 | -0,76% | - |
| 05.03.2026 | 16,29 | 16,30 | 15,94 | 16,12 | -6,14% | - |
| 04.03.2026 | 16,92 | 17,17 | 16,92 | 17,17 | -1,24% | - |
| 02.03.2026 | 17,19 | 17,43 | 17,16 | 17,39 | 0,91% | - |
| 27.02.2026 | 17,28 | 17,30 | 17,23 | 17,23 | 2,11% | - |