19,918$
4,62%
Echtzeit-Aktienkurs KIRIN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur KIRIN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 19,56 | 20,05 | 19,17 | 19,92 | 4,62% | - |
| 04.11.2026 | 19,04 | 19,12 | 18,99 | 19,04 | 3,60% | - |
| 03.11.2026 | 18,43 | 18,43 | 18,38 | 18,38 | -0,54% | - |
| 02.11.2026 | 18,69 | 18,82 | 18,47 | 18,48 | 2,43% | - |
| 30.10.2026 | 18,26 | 18,31 | 17,98 | 18,04 | 0,58% | - |
| 29.10.2026 | 17,90 | 18,00 | 17,81 | 17,93 | -0,33% | - |
| 28.10.2026 | 17,87 | 18,00 | 17,82 | 17,99 | -5,31% | - |
| 27.10.2026 | 18,65 | 19,00 | 18,62 | 19,00 | 0,66% | - |
| 26.10.2026 | 19,05 | 19,30 | 18,87 | 18,88 | -0,26% | - |
| 23.10.2026 | 18,86 | 18,96 | 18,86 | 18,93 | 1,54% | - |
| 22.10.2026 | 18,80 | 18,84 | 18,59 | 18,64 | 0,30% | - |
| 21.10.2026 | 18,63 | 18,66 | 18,47 | 18,58 | -1,06% | - |
| 20.10.2026 | 18,61 | 18,89 | 18,56 | 18,78 | 3,73% | - |
| 19.10.2026 | 18,25 | 18,33 | 18,11 | 18,11 | 1,41% | - |
| 16.10.2026 | 18,47 | 18,52 | 17,81 | 17,86 | -4,64% | - |
| 15.10.2026 | 18,41 | 18,73 | 18,34 | 18,72 | 5,81% | - |
| 14.10.2026 | 17,90 | 17,94 | 17,68 | 17,70 | -2,17% | - |
| 13.10.2026 | 18,12 | 18,17 | 17,96 | 18,09 | 2,51% | - |
| 12.10.2026 | 17,87 | 17,88 | 17,64 | 17,65 | -0,19% | - |
| 09.10.2026 | 17,65 | 17,68 | 17,62 | 17,68 | 2,97% | - |
| 08.10.2026 | 17,33 | 17,34 | 16,87 | 17,17 | -0,01% | - |
| 07.10.2026 | 17,16 | 17,20 | 17,09 | 17,17 | -3,28% | - |
| 06.10.2026 | 17,86 | 17,91 | 17,75 | 17,75 | -0,41% | - |
| 05.10.2026 | 17,77 | 17,86 | 17,74 | 17,83 | -1,81% | - |
| 02.10.2026 | 18,18 | 18,25 | 18,05 | 18,16 | 1,92% | - |
| 01.10.2026 | 17,80 | 17,88 | 17,68 | 17,81 | -1,89% | - |
| 30.09.2026 | 18,32 | 18,37 | 18,14 | 18,16 | 0,25% | - |
| 29.09.2026 | 18,00 | 18,14 | 17,95 | 18,11 | 0,54% | - |
| 28.09.2026 | 18,06 | 18,11 | 17,84 | 18,01 | -1,66% | - |
| 25.09.2026 | 18,24 | 18,37 | 18,16 | 18,32 | 2,99% | - |
| 24.09.2026 | 17,75 | 17,87 | 17,64 | 17,79 | -1,32% | - |
| 23.09.2026 | 18,09 | 18,09 | 18,02 | 18,02 | -0,62% | - |
| 22.09.2026 | 18,14 | 18,16 | 18,11 | 18,14 | 0,02% | - |
| 21.09.2026 | 18,14 | 18,14 | 18,12 | 18,13 | -0,36% | - |
| 18.09.2026 | 18,16 | 18,20 | 18,05 | 18,20 | -3,16% | - |
| 17.09.2026 | 18,70 | 18,79 | 18,65 | 18,79 | 2,59% | - |
| 16.09.2026 | 18,43 | 18,51 | 18,15 | 18,32 | 0,34% | - |
| 15.09.2026 | 18,36 | 18,36 | 18,22 | 18,26 | 1,55% | - |
| 14.09.2026 | 17,97 | 18,05 | 17,91 | 17,98 | -0,44% | - |
| 11.09.2026 | 18,07 | 18,10 | 18,05 | 18,06 | 1,65% | - |
| 10.09.2026 | 17,83 | 17,94 | 17,74 | 17,76 | -1,18% | - |
| 09.09.2026 | 18,20 | 18,29 | 17,97 | 17,98 | -2,52% | - |
| 08.09.2026 | 18,57 | 18,59 | 18,44 | 18,44 | -1,90% | - |
| 04.09.2026 | 18,68 | 18,86 | 18,68 | 18,80 | -0,91% | - |
| 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% | - |