18,581$
-2,05%
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 18,82 | 19,04 | 18,77 | 18,97 | 0,93% | - |
| 02.09.2026 | 18,62 | 18,79 | 18,60 | 18,79 | -0,74% | - |
| 01.09.2026 | 18,95 | 18,97 | 18,90 | 18,94 | -0,94% | - |
| 31.08.2026 | 19,16 | 19,18 | 19,09 | 19,11 | 1,15% | - |
| 28.08.2026 | 19,15 | 19,24 | 18,85 | 18,90 | -1,37% | - |
| 27.08.2026 | 19,16 | 19,19 | 19,01 | 19,16 | -0,32% | - |
| 26.08.2026 | 19,24 | 19,33 | 19,16 | 19,22 | -2,67% | - |
| 25.08.2026 | 19,71 | 19,75 | 19,65 | 19,75 | 3,31% | - |
| 24.08.2026 | 19,15 | 19,17 | 18,98 | 19,12 | 0,46% | - |
| 21.08.2026 | 19,09 | 19,10 | 18,85 | 19,03 | 0,76% | - |
| 20.08.2026 | 18,88 | 19,05 | 18,81 | 18,89 | -1,28% | - |
| 19.08.2026 | 19,30 | 19,31 | 19,04 | 19,13 | 3,70% | - |
| 18.08.2026 | 18,69 | 18,74 | 18,41 | 18,45 | -1,76% | - |
| 17.08.2026 | 18,84 | 18,92 | 18,75 | 18,78 | -2,64% | - |
| 14.08.2026 | 19,34 | 19,38 | 19,29 | 19,29 | 0,11% | - |
| 13.08.2026 | 19,11 | 19,38 | 19,11 | 19,27 | -0,94% | - |
| 12.08.2026 | 19,47 | 19,57 | 19,37 | 19,45 | 4,71% | - |
| 11.08.2026 | 18,51 | 18,58 | 18,50 | 18,58 | -0,17% | - |
| 10.08.2026 | 18,79 | 18,79 | 18,61 | 18,61 | -0,97% | - |
| 07.08.2026 | 18,80 | 18,80 | 18,77 | 18,79 | 1,94% | - |
| 06.08.2026 | 18,36 | 18,66 | 18,31 | 18,43 | 3,63% | - |
| 05.08.2026 | 18,03 | 18,09 | 17,76 | 17,79 | -3,88% | - |
| 04.08.2026 | 18,20 | 18,53 | 18,20 | 18,51 | 0,62% | - |
| 03.08.2026 | 18,19 | 18,41 | 18,09 | 18,39 | 0,62% | - |
| 31.07.2026 | 18,39 | 18,46 | 18,04 | 18,28 | -6,09% | - |
| 30.07.2026 | 19,14 | 19,71 | 19,12 | 19,46 | 3,44% | - |
| 29.07.2026 | 19,18 | 19,27 | 18,81 | 18,82 | 2,66% | - |
| 28.07.2026 | 18,26 | 18,46 | 18,16 | 18,33 | 2,83% | - |
| 27.07.2026 | 18,08 | 18,09 | 17,66 | 17,82 | 0,77% | - |
| 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% | - |