1,675€
3,08%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,67 | 1,69 | 1,65 | 1,68 | 3,38% | - |
| 02.07.2025 | 1,67 | 1,68 | 1,62 | 1,63 | -2,40% | - |
| 01.07.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 0,00% | 400,00 |
| 30.06.2025 | 1,68 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 27.06.2025 | 1,66 | 1,68 | 1,66 | 1,67 | -1,77% | - |
| 26.06.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 3,99% | - |
| 25.06.2025 | 1,64 | 1,66 | 1,63 | 1,63 | -1,81% | - |
| 24.06.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 6,41% | - |
| 23.06.2025 | 1,54 | 1,58 | 1,54 | 1,56 | 2,63% | - |
| 20.06.2025 | 1,51 | 1,54 | 1,47 | 1,52 | -0,98% | - |
| 19.06.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -2,85% | - |
| 18.06.2025 | 1,59 | 1,59 | 1,57 | 1,58 | 1,61% | - |
| 17.06.2025 | 1,58 | 1,60 | 1,55 | 1,56 | -2,51% | 4.000,00 |
| 16.06.2025 | 1,57 | 1,60 | 1,54 | 1,60 | 3,91% | - |
| 13.06.2025 | 1,53 | 1,62 | 1,53 | 1,54 | -1,92% | - |
| 12.06.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 1,62% | - |
| 11.06.2025 | 1,57 | 1,58 | 1,54 | 1,54 | -0,96% | - |
| 10.06.2025 | 1,54 | 1,57 | 1,53 | 1,56 | -2,20% | - |
| 09.06.2025 | 1,56 | 1,61 | 1,56 | 1,59 | 10,80% | - |
| 06.06.2025 | 1,43 | 1,47 | 1,36 | 1,44 | 0,35% | 300,00 |
| 05.06.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 4,76% | - |
| 04.06.2025 | 1,37 | 1,39 | 1,36 | 1,37 | -0,73% | - |
| 03.06.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 2,23% | - |
| 02.06.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -0,37% | - |
| 30.05.2025 | 1,39 | 1,41 | 1,34 | 1,35 | -5,59% | - |
| 29.05.2025 | 1,45 | 1,45 | 1,42 | 1,43 | 4,38% | - |
| 28.05.2025 | 1,37 | 1,39 | 1,37 | 1,37 | -0,72% | - |
| 27.05.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 1,47% | - |
| 26.05.2025 | 1,37 | 1,38 | 1,35 | 1,36 | -1,81% | - |
| 23.05.2025 | 1,40 | 1,41 | 1,38 | 1,39 | -3,48% | - |
| 22.05.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 0,35% | - |
| 21.05.2025 | 1,45 | 1,46 | 1,42 | 1,43 | -3,70% | - |
| 20.05.2025 | 1,50 | 1,50 | 1,46 | 1,49 | -2,30% | - |
| 19.05.2025 | 1,52 | 1,52 | 1,49 | 1,52 | -1,62% | 21.479,00 |
| 16.05.2025 | 1,54 | 1,56 | 1,52 | 1,55 | 1,98% | - |
| 15.05.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -2,57% | - |
| 14.05.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -3,42% | - |
| 13.05.2025 | 1,60 | 1,62 | 1,57 | 1,61 | -0,31% | - |
| 12.05.2025 | 1,57 | 1,65 | 1,54 | 1,62 | 7,31% | - |
| 09.05.2025 | 1,52 | 1,52 | 1,49 | 1,51 | -1,63% | - |
| 08.05.2025 | 1,52 | 1,54 | 1,50 | 1,53 | 0,00% | - |
| 07.05.2025 | 1,52 | 1,55 | 1,50 | 1,53 | -4,97% | - |
| 06.05.2025 | 1,61 | 1,63 | 1,59 | 1,61 | 1,90% | - |
| 05.05.2025 | 1,58 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 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% | - |