13,800€
Echtzeit-Aktienkurs Kirin Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kirin Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 13,80 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 22.04.2024 | 13,65 | 13,90 | 13,65 | 13,80 | 2,22% | - |
| 19.04.2024 | 13,40 | 13,60 | 13,40 | 13,50 | 0,75% | - |
| 18.04.2024 | 13,35 | 13,45 | 13,35 | 13,40 | 0,37% | - |
| 17.04.2024 | 13,35 | 13,45 | 13,30 | 13,35 | -0,37% | - |
| 16.04.2024 | 13,40 | 13,45 | 13,35 | 13,40 | 0,00% | - |
| 15.04.2024 | 13,20 | 13,60 | 13,20 | 13,40 | 1,52% | - |
| 12.04.2024 | 13,35 | 13,40 | 13,15 | 13,20 | 0,76% | - |
| 11.04.2024 | 13,00 | 13,10 | 12,95 | 13,10 | 0,77% | - |
| 10.04.2024 | 13,05 | 13,05 | 12,90 | 13,00 | -0,38% | - |
| 09.04.2024 | 12,95 | 13,15 | 12,90 | 13,05 | 0,77% | - |
| 08.04.2024 | 12,90 | 13,20 | 12,90 | 12,95 | 0,39% | - |
| 05.04.2024 | 12,80 | 13,05 | 12,80 | 12,90 | 0,78% | - |
| 04.04.2024 | 12,90 | 13,10 | 12,75 | 12,80 | -0,78% | - |
| 03.04.2024 | 12,75 | 12,90 | 12,75 | 12,90 | 0,78% | 600,00 |
| 02.04.2024 | 12,95 | 12,95 | 12,75 | 12,80 | -1,04% | - |
| 28.03.2024 | 12,86 | 12,94 | 12,80 | 12,94 | 0,58% | - |
| 27.03.2024 | 12,68 | 12,88 | 12,68 | 12,86 | 1,40% | - |
| 26.03.2024 | 12,77 | 12,86 | 12,64 | 12,68 | -0,65% | - |
| 25.03.2024 | 12,80 | 12,82 | 12,73 | 12,77 | -0,27% | 116,00 |
| 22.03.2024 | 12,91 | 12,94 | 12,73 | 12,80 | -0,83% | - |
| 21.03.2024 | 12,71 | 12,92 | 12,71 | 12,91 | 1,57% | - |
| 20.03.2024 | 12,88 | 12,88 | 12,69 | 12,71 | -1,36% | - |
| 19.03.2024 | 13,02 | 13,02 | 12,80 | 12,88 | -1,06% | - |
| 18.03.2024 | 12,89 | 13,04 | 12,89 | 13,02 | 0,99% | - |
| 15.03.2024 | 12,71 | 12,94 | 12,71 | 12,89 | 1,42% | - |
| 14.03.2024 | 12,54 | 12,79 | 12,54 | 12,71 | 1,40% | - |
| 13.03.2024 | 12,78 | 12,78 | 12,54 | 12,54 | -1,90% | - |
| 12.03.2024 | 12,69 | 12,79 | 12,65 | 12,78 | 0,75% | - |
| 11.03.2024 | 12,65 | 12,75 | 12,65 | 12,69 | 0,30% | - |
| 08.03.2024 | 12,79 | 12,79 | 12,59 | 12,65 | -1,13% | - |
| 07.03.2024 | 12,70 | 12,85 | 12,69 | 12,79 | 0,81% | - |
| 06.03.2024 | 12,69 | 12,77 | 12,68 | 12,69 | 1,42% | - |
| 05.03.2024 | 12,62 | 12,62 | 12,51 | 12,51 | -0,81% | - |
| 04.03.2024 | 12,64 | 12,92 | 12,61 | 12,62 | -2,32% | - |
| 01.03.2024 | 13,00 | 13,00 | 12,84 | 12,92 | -0,62% | - |
| 29.02.2024 | 12,77 | 13,00 | 12,77 | 13,00 | 1,78% | 38,00 |
| 28.02.2024 | 12,90 | 12,90 | 12,76 | 12,77 | -0,99% | - |
| 27.02.2024 | 13,17 | 13,17 | 12,87 | 12,90 | -2,05% | - |
| 26.02.2024 | 13,27 | 13,27 | 13,16 | 13,17 | -0,75% | - |
| 23.02.2024 | 13,26 | 13,27 | 13,21 | 13,27 | 0,02% | - |
| 22.02.2024 | 13,18 | 13,27 | 13,15 | 13,26 | 0,08% | - |
| 21.02.2024 | 13,22 | 13,28 | 13,20 | 13,25 | 0,25% | - |
| 20.02.2024 | 13,30 | 13,30 | 13,17 | 13,22 | -0,62% | - |
| 19.02.2024 | 13,08 | 13,34 | 13,08 | 13,30 | 1,68% | - |
| 16.02.2024 | 13,11 | 13,19 | 13,08 | 13,08 | -0,19% | - |
| 15.02.2024 | 13,71 | 13,71 | 13,03 | 13,11 | -4,39% | - |
| 14.02.2024 | 13,53 | 13,78 | 13,53 | 13,71 | 1,31% | - |
| 13.02.2024 | 13,49 | 13,73 | 13,49 | 13,53 | 0,30% | - |
| 12.02.2024 | 13,48 | 13,53 | 13,47 | 13,49 | 0,13% | - |
| 09.02.2024 | 13,31 | 13,48 | 13,29 | 13,48 | 1,37% | - |
| 08.02.2024 | 13,36 | 13,50 | 13,17 | 13,29 | -0,47% | - |
| 07.02.2024 | 13,41 | 13,41 | 13,30 | 13,36 | -0,41% | - |
| 06.02.2024 | 13,40 | 13,44 | 13,36 | 13,41 | 0,11% | - |
| 05.02.2024 | 13,35 | 13,41 | 13,15 | 13,40 | 0,37% | - |
| 02.02.2024 | 13,37 | 13,37 | 13,24 | 13,35 | -0,19% | - |
| 01.02.2024 | 13,26 | 13,41 | 13,26 | 13,37 | 0,85% | - |
| 31.01.2024 | 13,12 | 13,32 | 13,12 | 13,26 | 1,03% | - |
| 30.01.2024 | 13,23 | 13,23 | 13,11 | 13,12 | -0,79% | - |
| 29.01.2024 | 13,03 | 13,24 | 13,03 | 13,23 | 1,54% | - |
| 26.01.2024 | 12,99 | 13,06 | 12,99 | 13,03 | 0,29% | - |
| 25.01.2024 | 12,97 | 13,06 | 12,94 | 12,99 | -0,25% | - |
| 24.01.2024 | 12,98 | 13,08 | 12,97 | 13,02 | -1,21% | - |
| 23.01.2024 | 13,17 | 13,22 | 13,11 | 13,18 | 0,13% | - |
| 22.01.2024 | 12,98 | 13,22 | 12,98 | 13,17 | 1,46% | - |
| 19.01.2024 | 13,11 | 13,11 | 12,85 | 12,98 | -1,03% | - |
| 18.01.2024 | 13,11 | 13,28 | 12,97 | 13,11 | 0,00% | - |
| 17.01.2024 | 13,06 | 13,14 | 12,98 | 13,11 | -1,32% | - |
| 16.01.2024 | 13,24 | 13,36 | 13,24 | 13,29 | -1,43% | - |
| 15.01.2024 | 13,56 | 13,56 | 13,40 | 13,48 | -0,61% | - |
| 12.01.2024 | 13,37 | 13,61 | 13,37 | 13,56 | 1,42% | - |
| 11.01.2024 | 13,33 | 13,39 | 13,29 | 13,37 | 0,32% | - |
| 10.01.2024 | 13,31 | 13,41 | 13,31 | 13,33 | 0,15% | - |
| 09.01.2024 | 13,24 | 13,33 | 13,24 | 13,31 | 0,49% | - |
| 08.01.2024 | 13,21 | 13,30 | 13,21 | 13,24 | 0,27% | - |
| 05.01.2024 | 13,19 | 13,28 | 13,12 | 13,21 | 0,13% | - |
| 04.01.2024 | 13,22 | 13,31 | 13,18 | 13,19 | -0,21% | - |
| 03.01.2024 | 13,31 | 13,31 | 13,16 | 13,22 | -0,68% | - |
| 02.01.2024 | 13,23 | 13,35 | 13,21 | 13,31 | 0,62% | - |
| 29.12.2023 | 13,21 | 13,24 | 13,18 | 13,23 | 0,11% | - |
| 28.12.2023 | 13,32 | 13,32 | 13,16 | 13,21 | -0,79% | - |
| 27.12.2023 | 13,37 | 13,37 | 13,25 | 13,32 | -0,41% | - |
| 22.12.2023 | 13,37 | 13,39 | 13,34 | 13,37 | -0,02% | - |
| 21.12.2023 | 13,30 | 13,37 | 13,28 | 13,37 | 2,79% | - |
| 20.12.2023 | 13,13 | 13,18 | 12,99 | 13,01 | -0,93% | - |
| 19.12.2023 | 13,27 | 13,27 | 13,12 | 13,13 | -1,02% | - |
| 18.12.2023 | 13,36 | 13,36 | 13,23 | 13,27 | -0,66% | - |
| 15.12.2023 | 13,34 | 13,44 | 13,33 | 13,36 | -0,71% | - |
| 14.12.2023 | 13,57 | 13,59 | 13,41 | 13,45 | -0,90% | - |
| 13.12.2023 | 13,52 | 13,58 | 13,40 | 13,57 | 0,39% | - |
| 12.12.2023 | 13,56 | 13,56 | 13,47 | 13,52 | -0,29% | - |
| 11.12.2023 | 13,57 | 13,57 | 13,48 | 13,56 | -0,06% | 250,00 |
| 08.12.2023 | 13,51 | 13,59 | 13,48 | 13,57 | 0,61% | - |
| 07.12.2023 | 13,31 | 13,53 | 13,31 | 13,49 | 1,33% | - |
| 06.12.2023 | 13,20 | 13,42 | 13,20 | 13,31 | 0,83% | - |
| 05.12.2023 | 13,01 | 13,22 | 13,01 | 13,20 | 1,42% | - |
| 04.12.2023 | 13,13 | 13,15 | 13,00 | 13,01 | -0,89% | - |
| 01.12.2023 | 12,97 | 13,13 | 12,94 | 13,13 | 1,23% | - |
| 30.11.2023 | 12,91 | 12,99 | 12,91 | 12,97 | 0,60% | - |
| 29.11.2023 | 12,95 | 12,95 | 12,86 | 12,89 | -0,44% | - |