1,480€
-0,67%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,50 | 1,50 | 1,47 | 1,50 | 1,01% | - |
| 11.12.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -4,52% | - |
| 10.12.2025 | 1,55 | 1,58 | 1,54 | 1,55 | 5,44% | - |
| 09.12.2025 | 1,51 | 1,57 | 1,47 | 1,47 | -1,67% | - |
| 08.12.2025 | 1,48 | 1,52 | 1,47 | 1,50 | -0,33% | - |
| 05.12.2025 | 1,51 | 1,56 | 1,43 | 1,50 | 1,69% | - |
| 04.12.2025 | 1,49 | 1,51 | 1,46 | 1,48 | 3,15% | - |
| 03.12.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -5,30% | - |
| 02.12.2025 | 1,52 | 1,55 | 1,51 | 1,51 | -1,31% | - |
| 01.12.2025 | 1,57 | 1,58 | 1,53 | 1,53 | -2,55% | - |
| 28.11.2025 | 1,57 | 1,57 | 1,56 | 1,57 | 0,32% | 1.200,00 |
| 27.11.2025 | 1,57 | 1,59 | 1,57 | 1,57 | -1,88% | - |
| 26.11.2025 | 1,60 | 1,60 | 1,57 | 1,60 | 0,00% | - |
| 25.11.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 0,31% | - |
| 24.11.2025 | 1,59 | 1,62 | 1,58 | 1,59 | 1,92% | 15.512,00 |
| 21.11.2025 | 1,54 | 1,57 | 1,53 | 1,56 | -1,27% | - |
| 20.11.2025 | 1,56 | 1,60 | 1,53 | 1,58 | 0,32% | 4.000,00 |
| 19.11.2025 | 1,59 | 1,63 | 1,57 | 1,58 | -3,96% | - |
| 18.11.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 0,00% | - |
| 17.11.2025 | 1,61 | 1,68 | 1,61 | 1,64 | 1,55% | - |
| 14.11.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -1,22% | - |
| 13.11.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -3,25% | - |
| 12.11.2025 | 1,69 | 1,69 | 1,67 | 1,69 | 0,60% | - |
| 11.11.2025 | 1,69 | 1,70 | 1,67 | 1,68 | 3,70% | 20.000,00 |
| 10.11.2025 | 1,66 | 1,68 | 1,62 | 1,62 | -1,22% | - |
| 07.11.2025 | 1,64 | 1,64 | 1,62 | 1,64 | -3,24% | 14.100,00 |
| 06.11.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 2,11% | - |
| 05.11.2025 | 1,66 | 1,70 | 1,65 | 1,66 | 0,00% | - |
| 04.11.2025 | 1,67 | 1,67 | 1,63 | 1,66 | 1,84% | 3.919,00 |
| 31.10.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 1,87% | - |
| 30.10.2025 | 1,58 | 1,61 | 1,58 | 1,60 | -1,84% | - |
| 29.10.2025 | 1,63 | 1,63 | 1,61 | 1,63 | -0,31% | - |
| 28.10.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 2,51% | - |
| 27.10.2025 | 1,60 | 1,62 | 1,59 | 1,60 | -3,04% | - |
| 24.10.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 0,30% | - |
| 23.10.2025 | 1,63 | 1,69 | 1,62 | 1,64 | -0,30% | - |
| 22.10.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,60% | - |
| 21.10.2025 | 1,68 | 1,68 | 1,64 | 1,66 | -0,30% | - |
| 20.10.2025 | 1,62 | 1,67 | 1,60 | 1,66 | 2,47% | - |
| 17.10.2025 | 1,61 | 1,63 | 1,57 | 1,62 | -3,86% | 1.861,00 |
| 16.10.2025 | 1,67 | 1,71 | 1,67 | 1,69 | -2,60% | 6.000,00 |
| 15.10.2025 | 1,72 | 1,74 | 1,72 | 1,73 | 1,76% | - |
| 14.10.2025 | 1,70 | 1,72 | 1,67 | 1,70 | -7,61% | - |
| 13.10.2025 | 1,82 | 1,86 | 1,80 | 1,84 | 2,22% | - |
| 10.10.2025 | 1,83 | 1,83 | 1,70 | 1,80 | -4,00% | 7.542,00 |
| 09.10.2025 | 1,89 | 1,89 | 1,87 | 1,88 | -0,79% | - |
| 08.10.2025 | 1,88 | 1,90 | 1,88 | 1,89 | -1,05% | - |
| 07.10.2025 | 1,91 | 1,92 | 1,91 | 1,91 | -0,52% | - |
| 06.10.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 1,05% | - |
| 03.10.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 0,26% | - |
| 02.10.2025 | 1,93 | 1,93 | 1,89 | 1,90 | -0,52% | 20.000,00 |
| 01.10.2025 | 1,92 | 1,92 | 1,90 | 1,91 | 0,26% | - |
| 30.09.2025 | 1,88 | 1,92 | 1,88 | 1,90 | 1,33% | - |
| 29.09.2025 | 1,87 | 1,91 | 1,85 | 1,88 | 4,17% | 5.090,00 |
| 26.09.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -4,51% | - |
| 25.09.2025 | 1,92 | 1,92 | 1,88 | 1,89 | 1,07% | - |
| 24.09.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 6,27% | - |
| 23.09.2025 | 1,75 | 1,77 | 1,75 | 1,76 | -4,10% | - |
| 22.09.2025 | 1,81 | 1,84 | 1,80 | 1,83 | 0,27% | - |
| 19.09.2025 | 1,79 | 1,85 | 1,78 | 1,83 | -0,54% | - |
| 18.09.2025 | 1,82 | 1,85 | 1,79 | 1,84 | 0,27% | - |
| 17.09.2025 | 1,81 | 1,84 | 1,81 | 1,83 | 3,39% | - |
| 16.09.2025 | 1,76 | 1,78 | 1,75 | 1,77 | -0,28% | - |
| 15.09.2025 | 1,79 | 1,79 | 1,76 | 1,78 | -3,53% | - |
| 12.09.2025 | 1,82 | 1,86 | 1,82 | 1,84 | 3,37% | - |
| 11.09.2025 | 1,77 | 1,80 | 1,77 | 1,78 | 3,19% | - |
| 10.09.2025 | 1,76 | 1,77 | 1,72 | 1,73 | 3,29% | - |
| 09.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 08.09.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,30% | - |
| 05.09.2025 | 1,66 | 1,75 | 1,66 | 1,67 | 0,60% | - |
| 04.09.2025 | 1,65 | 1,66 | 1,62 | 1,66 | -3,22% | - |
| 03.09.2025 | 1,72 | 1,75 | 1,69 | 1,71 | 0,00% | - |
| 02.09.2025 | 1,72 | 1,72 | 1,67 | 1,71 | -2,84% | - |
| 01.09.2025 | 1,76 | 1,78 | 1,76 | 1,76 | -2,49% | 7.880,00 |
| 29.08.2025 | 1,81 | 1,83 | 1,77 | 1,81 | -0,82% | - |
| 28.08.2025 | 1,78 | 1,84 | 1,78 | 1,82 | 1,39% | - |
| 27.08.2025 | 1,86 | 1,86 | 1,78 | 1,80 | -3,23% | - |
| 26.08.2025 | 1,86 | 1,87 | 1,82 | 1,86 | 3,92% | - |
| 25.08.2025 | 1,80 | 1,82 | 1,78 | 1,79 | -0,83% | - |
| 22.08.2025 | 1,75 | 1,81 | 1,74 | 1,80 | 4,35% | - |
| 21.08.2025 | 1,70 | 1,73 | 1,69 | 1,73 | 0,88% | - |
| 20.08.2025 | 1,69 | 1,73 | 1,68 | 1,71 | -0,87% | - |
| 19.08.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -2,82% | 20.022,00 |
| 18.08.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 2,90% | - |
| 15.08.2025 | 1,73 | 1,75 | 1,72 | 1,73 | 2,99% | - |
| 14.08.2025 | 1,70 | 1,72 | 1,67 | 1,68 | -2,90% | - |
| 13.08.2025 | 1,72 | 1,74 | 1,70 | 1,73 | -2,82% | - |
| 12.08.2025 | 1,78 | 1,78 | 1,73 | 1,78 | -6,33% | - |
| 11.08.2025 | 1,89 | 1,92 | 1,88 | 1,90 | -3,32% | - |
| 08.08.2025 | 1,96 | 1,97 | 1,95 | 1,96 | -3,92% | - |
| 07.08.2025 | 2,03 | 2,05 | 2,02 | 2,04 | 1,49% | - |
| 06.08.2025 | 2,03 | 2,04 | 2,00 | 2,01 | -0,99% | - |
| 05.08.2025 | 2,02 | 2,06 | 2,02 | 2,03 | -2,40% | - |
| 04.08.2025 | 2,03 | 2,09 | 2,03 | 2,08 | 8,05% | - |
| 01.08.2025 | 2,01 | 2,04 | 1,93 | 1,93 | -4,70% | 1.500,00 |
| 31.07.2025 | 2,04 | 2,05 | 1,99 | 2,02 | 11,29% | - |
| 30.07.2025 | 1,83 | 1,86 | 1,81 | 1,82 | -3,46% | - |
| 29.07.2025 | 1,87 | 1,91 | 1,86 | 1,88 | 2,45% | - |
| 28.07.2025 | 1,81 | 1,85 | 1,81 | 1,84 | -0,81% | - |
| 25.07.2025 | 1,82 | 1,87 | 1,81 | 1,85 | 2,49% | - |