1,575€
0,96%
Echtzeit-Aktienkurs Kingdee International Software Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kingdee International Software Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 02.05.2025 | 1,56 | 1,59 | 1,54 | 1,58 | 6,40% | - |
| 30.04.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 6,45% | - |
| 29.04.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 2,57% | - |
| 28.04.2025 | 1,36 | 1,38 | 1,36 | 1,36 | 1,12% | - |
| 25.04.2025 | 1,38 | 1,38 | 1,32 | 1,35 | -3,58% | - |
| 24.04.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 1,82% | - |
| 23.04.2025 | 1,38 | 1,40 | 1,35 | 1,37 | 0,00% | - |
| 22.04.2025 | 1,35 | 1,38 | 1,31 | 1,37 | 1,86% | - |
| 17.04.2025 | 1,34 | 1,36 | 1,31 | 1,35 | 5,08% | 4.817,00 |
| 16.04.2025 | 1,30 | 1,31 | 1,26 | 1,28 | -8,24% | - |
| 15.04.2025 | 1,39 | 1,40 | 1,37 | 1,40 | -0,36% | - |
| 14.04.2025 | 1,40 | 1,43 | 1,37 | 1,40 | -1,06% | - |
| 11.04.2025 | 1,42 | 1,42 | 1,36 | 1,42 | 1,07% | - |
| 10.04.2025 | 1,39 | 1,43 | 1,34 | 1,40 | 5,66% | 5.000,00 |
| 09.04.2025 | 1,28 | 1,40 | 1,23 | 1,33 | 9,05% | 19.000,00 |
| 08.04.2025 | 1,24 | 1,31 | 1,19 | 1,22 | -2,02% | - |
| 07.04.2025 | 1,19 | 1,32 | 1,19 | 1,24 | -19,74% | 3.000,00 |
| 04.04.2025 | 1,53 | 1,55 | 1,50 | 1,55 | 0,65% | - |
| 03.04.2025 | 1,51 | 1,56 | 1,50 | 1,54 | -1,92% | - |
| 02.04.2025 | 1,59 | 1,62 | 1,56 | 1,57 | 1,29% | - |
| 01.04.2025 | 1,55 | 1,58 | 1,54 | 1,55 | -1,90% | - |
| 31.03.2025 | 1,53 | 1,59 | 1,53 | 1,58 | 3,96% | - |
| 28.03.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -3,50% | - |
| 27.03.2025 | 1,58 | 1,60 | 1,57 | 1,57 | 0,32% | - |
| 26.03.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 5,03% | - |
| 25.03.2025 | 1,50 | 1,52 | 1,48 | 1,49 | -5,10% | - |
| 24.03.2025 | 1,55 | 1,58 | 1,53 | 1,57 | -1,57% | - |
| 21.03.2025 | 1,60 | 1,63 | 1,53 | 1,60 | -5,62% | - |
| 20.03.2025 | 1,72 | 1,72 | 1,66 | 1,69 | -8,15% | - |
| 19.03.2025 | 1,85 | 1,86 | 1,81 | 1,84 | -0,27% | - |
| 18.03.2025 | 1,85 | 1,87 | 1,82 | 1,85 | 2,79% | - |
| 17.03.2025 | 1,76 | 1,84 | 1,76 | 1,80 | -2,71% | - |
| 14.03.2025 | 1,87 | 1,87 | 1,84 | 1,85 | 3,07% | - |
| 13.03.2025 | 1,77 | 1,83 | 1,77 | 1,79 | -2,19% | - |
| 12.03.2025 | 1,85 | 1,85 | 1,81 | 1,83 | -3,43% | - |
| 11.03.2025 | 1,88 | 1,93 | 1,88 | 1,90 | 1,34% | - |
| 10.03.2025 | 1,90 | 1,90 | 1,81 | 1,87 | -7,20% | - |
| 07.03.2025 | 2,01 | 2,03 | 1,97 | 2,02 | 0,00% | 5.400,00 |
| 06.03.2025 | 2,00 | 2,05 | 1,98 | 2,02 | 19,94% | - |
| 05.03.2025 | 1,67 | 1,71 | 1,67 | 1,68 | 3,07% | - |
| 04.03.2025 | 1,66 | 1,68 | 1,63 | 1,63 | 1,56% | - |
| 03.03.2025 | 1,62 | 1,64 | 1,58 | 1,61 | 1,90% | - |
| 28.02.2025 | 1,53 | 1,64 | 1,53 | 1,58 | -3,37% | - |
| 27.02.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -3,55% | - |
| 26.02.2025 | 1,68 | 1,71 | 1,68 | 1,69 | 1,81% | - |
| 25.02.2025 | 1,64 | 1,67 | 1,63 | 1,66 | -1,78% | - |
| 24.02.2025 | 1,69 | 1,70 | 1,60 | 1,69 | -4,25% | 5.397,00 |
| 21.02.2025 | 1,77 | 1,82 | 1,77 | 1,77 | 9,29% | - |
| 20.02.2025 | 1,65 | 1,73 | 1,62 | 1,62 | -9,27% | - |
| 19.02.2025 | 1,76 | 1,78 | 1,74 | 1,78 | 1,71% | 300,00 |
| 18.02.2025 | 1,73 | 1,76 | 1,71 | 1,75 | -5,15% | - |
| 17.02.2025 | 1,85 | 1,85 | 1,82 | 1,85 | 1,93% | 2.673,00 |
| 14.02.2025 | 1,84 | 1,86 | 1,80 | 1,81 | 4,62% | 252,00 |
| 13.02.2025 | 1,73 | 1,75 | 1,71 | 1,73 | -0,86% | 900,00 |
| 12.02.2025 | 1,75 | 1,78 | 1,75 | 1,75 | 6,40% | - |
| 11.02.2025 | 1,67 | 1,67 | 1,61 | 1,64 | 3,47% | - |
| 10.02.2025 | 1,61 | 1,62 | 1,58 | 1,59 | 3,59% | 200,00 |
| 07.02.2025 | 1,55 | 1,56 | 1,50 | 1,53 | 15,04% | - |
| 06.02.2025 | 1,33 | 1,35 | 1,32 | 1,33 | -2,56% | - |
| 05.02.2025 | 1,36 | 1,38 | 1,35 | 1,37 | 1,11% | - |
| 04.02.2025 | 1,37 | 1,39 | 1,35 | 1,35 | 1,50% | - |
| 03.02.2025 | 1,33 | 1,36 | 1,31 | 1,33 | 5,14% | - |
| 31.01.2025 | 1,28 | 1,28 | 1,26 | 1,27 | 0,00% | - |
| 30.01.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,00% | - |
| 29.01.2025 | 1,28 | 1,28 | 1,26 | 1,27 | 0,00% | - |
| 28.01.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 4,12% | - |
| 27.01.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 24.01.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 8,52% | - |
| 23.01.2025 | 1,10 | 1,12 | 1,10 | 1,12 | -0,89% | - |
| 22.01.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 21.01.2025 | 1,14 | 1,14 | 1,12 | 1,13 | 2,74% | - |
| 20.01.2025 | 1,10 | 1,12 | 1,10 | 1,10 | 0,00% | - |
| 17.01.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 3,79% | - |
| 16.01.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 1,44% | - |
| 15.01.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -0,48% | - |
| 14.01.2025 | 1,05 | 1,05 | 1,03 | 1,05 | 4,50% | - |
| 13.01.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 2,25% | - |
| 10.01.2025 | 0,98 | 0,99 | 0,98 | 0,98 | -1,71% | - |
| 09.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 2,05% | - |
| 08.01.2025 | 0,97 | 0,98 | 0,97 | 0,98 | -2,50% | - |
| 07.01.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 1,83% | - |
| 06.01.2025 | 0,99 | 1,01 | 0,96 | 0,98 | -2,29% | - |
| 03.01.2025 | 1,00 | 1,01 | 0,99 | 1,01 | 0,00% | - |
| 02.01.2025 | 1,00 | 1,02 | 1,00 | 1,01 | -7,80% | - |
| 30.12.2024 | 1,11 | 1,11 | 1,08 | 1,09 | 0,46% | - |
| 27.12.2024 | 1,09 | 1,09 | 1,07 | 1,09 | -1,81% | - |
| 23.12.2024 | 1,10 | 1,12 | 1,09 | 1,11 | -2,64% | 10.000,00 |
| 20.12.2024 | 1,13 | 1,14 | 1,09 | 1,14 | 0,89% | - |
| 19.12.2024 | 1,14 | 1,15 | 1,11 | 1,13 | 0,45% | - |
| 18.12.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 2,28% | - |
| 17.12.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -0,45% | - |
| 16.12.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -2,65% | - |
| 13.12.2024 | 1,12 | 1,17 | 1,11 | 1,13 | -1,31% | - |
| 12.12.2024 | 1,15 | 1,16 | 1,11 | 1,15 | -1,72% | - |
| 11.12.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -1,69% | - |
| 10.12.2024 | 1,18 | 1,20 | 1,16 | 1,19 | -6,32% | - |
| 09.12.2024 | 1,22 | 1,32 | 1,21 | 1,27 | 5,86% | 1.500,00 |
| 06.12.2024 | 1,21 | 1,22 | 1,19 | 1,20 | 9,13% | - |
| 05.12.2024 | 1,11 | 1,12 | 1,10 | 1,10 | 0,00% | - |