Deutsche Märkte geschlossen

Kirin Holdings Company, Limited (2503.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.273,00+1,00 (+0,04%)
Börsenschluss: 03:15PM JST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242.265,002.284,002.251,502.273,002.273,002.864.900
25. Apr. 20242.265,002.285,002.265,002.272,002.272,002.812.700
24. Apr. 20242.298,002.298,002.262,502.274,002.274,003.344.300
23. Apr. 20242.248,502.295,502.245,002.279,002.279,003.594.900
22. Apr. 20242.230,002.269,502.226,002.268,002.268,003.587.400
19. Apr. 20242.209,002.229,502.196,502.215,502.215,503.447.500
18. Apr. 20242.212,002.227,502.201,502.209,002.209,003.369.500
17. Apr. 20242.211,502.211,502.190,002.200,002.200,002.715.400
16. Apr. 20242.204,002.212,502.182,002.200,002.200,002.560.000
15. Apr. 20242.188,002.219,002.174,002.219,002.219,003.581.700
12. Apr. 20242.162,502.190,002.156,502.189,502.189,503.633.400
11. Apr. 20242.119,002.149,002.111,502.148,502.148,502.430.000
10. Apr. 20242.157,502.165,002.145,502.149,502.149,502.404.600
09. Apr. 20242.163,502.174,002.155,002.162,002.162,002.353.100
08. Apr. 20242.139,502.165,502.137,502.155,502.155,503.940.900
05. Apr. 20242.107,502.132,502.104,502.125,002.125,002.838.700
04. Apr. 20242.102,002.116,002.096,502.104,002.104,003.138.200
03. Apr. 20242.083,502.090,502.076,502.086,502.086,503.235.900
02. Apr. 20242.102,502.117,502.089,502.089,502.089,502.761.200
01. Apr. 20242.105,502.115,002.090,502.103,002.103,003.001.900
29. März 20242.096,002.114,502.095,002.100,502.100,501.244.300
28. März 20242.100,002.116,002.096,002.102,002.102,002.733.900
27. März 20242.105,002.119,002.101,502.112,502.112,502.733.100
26. März 20242.090,002.104,002.083,502.101,502.101,502.533.700
25. März 20242.118,002.120,002.088,002.096,002.096,003.318.800
22. März 20242.117,502.124,502.107,502.120,502.120,502.820.600
21. März 20242.116,002.130,002.113,002.117,502.117,503.385.400
19. März 20242.095,002.109,002.088,502.109,002.109,002.892.700
18. März 20242.105,002.112,502.097,502.102,002.102,002.880.900
15. März 20242.072,502.085,502.067,502.084,002.084,002.770.200
14. März 20242.050,002.065,502.044,502.065,502.065,502.715.800
13. März 20242.054,002.057,002.038,002.050,502.050,503.449.200
12. März 20242.048,502.052,502.026,502.052,502.052,502.861.200
11. März 20242.058,502.061,002.033,502.048,502.048,503.392.600
08. März 20242.060,002.066,502.047,002.054,002.054,004.177.700
07. März 20242.072,502.079,002.066,002.068,502.068,502.955.400
06. März 20242.060,002.067,502.051,002.064,002.064,003.625.200
05. März 20242.066,002.068,002.036,002.045,502.045,504.396.100
04. März 20242.085,002.091,002.053,002.060,002.060,004.520.100
01. März 20242.097,002.112,002.088,002.088,502.088,503.633.000
29. Feb. 20242.083,002.092,502.074,502.084,502.084,504.395.100
28. Feb. 20242.088,002.101,502.077,502.091,502.091,503.394.100
27. Feb. 20242.126,502.129,502.101,002.101,502.101,502.961.700
26. Feb. 20242.147,002.166,502.145,502.146,502.146,502.057.800
22. Feb. 20242.142,002.157,502.138,002.147,002.147,002.373.500
21. Feb. 20242.151,502.159,002.140,502.147,502.147,501.623.400
20. Feb. 20242.148,002.151,502.140,002.150,502.150,501.954.600
19. Feb. 20242.125,002.148,502.117,002.148,502.148,502.078.600
16. Feb. 20242.113,002.146,002.094,502.124,002.124,003.579.500
15. Feb. 20242.135,002.147,502.083,002.104,502.104,506.667.900
14. Feb. 20242.208,002.212,002.181,502.206,502.206,503.923.000
13. Feb. 20242.177,502.203,502.168,002.197,002.197,004.729.300
09. Feb. 20242.160,002.177,502.147,502.157,502.157,502.904.300
08. Feb. 20242.122,502.162,502.114,502.154,502.154,504.359.400
07. Feb. 20242.133,002.138,002.097,502.126,002.126,002.461.100
06. Feb. 20242.133,002.142,002.128,002.138,002.138,002.327.200
05. Feb. 20242.129,502.144,002.124,502.137,502.137,501.848.700
02. Feb. 20242.128,502.137,502.120,502.120,502.120,502.053.400
01. Feb. 20242.112,002.122,502.099,002.115,502.115,501.727.500
31. Jan. 20242.113,002.123,002.106,502.123,002.123,001.880.200
30. Jan. 20242.120,002.139,502.105,002.108,002.108,002.217.700
29. Jan. 20242.096,502.109,502.092,502.108,002.108,002.070.300
26. Jan. 20242.091,502.091,502.077,002.087,002.087,002.421.700
25. Jan. 20242.088,002.095,502.082,002.088,502.088,501.929.000
24. Jan. 20242.122,502.128,502.087,502.088,002.088,002.502.400
23. Jan. 20242.122,002.137,502.116,002.123,502.123,503.020.100
22. Jan. 20242.100,002.111,502.088,502.108,002.108,003.049.900
19. Jan. 20242.102,002.102,502.081,502.083,502.083,502.100.800
18. Jan. 20242.094,502.102,502.091,502.092,002.092,001.685.600
17. Jan. 20242.125,002.125,002.098,002.099,002.099,002.501.900
16. Jan. 20242.149,502.149,502.115,002.115,002.115,002.103.200
15. Jan. 20242.149,502.149,502.129,002.130,002.130,00327.100
12. Jan. 20242.150,002.165,502.139,002.151,502.151,505.900.800
11. Jan. 20242.136,502.141,002.122,502.125,002.125,004.541.300
10. Jan. 20242.099,002.124,502.098,002.119,002.119,004.191.000
09. Jan. 20242.090,002.096,502.079,502.094,502.094,502.631.900
05. Jan. 20242.094,002.096,002.082,002.088,502.088,502.157.600
04. Jan. 20242.064,002.086,002.050,002.086,002.086,002.720.200
29. Dez. 20232.072,502.080,002.058,002.066,002.066,002.528.500
28. Dez. 20232.050,002.074,502.050,002.070,002.070,002.606.800
28. Dez. 202336.5 Dividende
27. Dez. 20232.110,002.117,002.104,002.105,002.068,504.217.500
26. Dez. 20232.110,002.110,502.096,502.106,002.069,482.125.300
25. Dez. 20232.110,002.115,002.098,502.106,002.069,482.180.000
22. Dez. 20232.085,002.102,002.082,502.090,002.053,762.052.800
21. Dez. 20232.064,002.092,002.063,002.083,002.046,882.482.400
20. Dez. 20232.062,002.079,002.062,002.066,002.030,183.446.500
19. Dez. 20232.071,002.077,502.058,002.063,002.027,232.956.800
18. Dez. 20232.072,502.083,502.060,502.066,502.030,672.832.400
15. Dez. 20232.083,502.090,502.080,002.083,002.046,883.515.100
14. Dez. 20232.110,002.113,002.083,002.094,502.058,182.918.200
13. Dez. 20232.124,502.129,002.102,002.111,502.074,892.061.300
12. Dez. 20232.130,002.133,502.114,002.120,002.083,241.999.900
11. Dez. 20232.117,002.123,002.107,502.120,502.083,732.067.700
08. Dez. 20232.110,002.113,502.096,502.100,502.064,083.013.900
07. Dez. 20232.123,502.126,502.109,502.117,502.080,782.839.000
06. Dez. 20232.098,002.128,002.095,502.126,002.089,143.006.600
05. Dez. 20232.092,002.098,502.086,502.094,502.058,182.329.300
04. Dez. 20232.093,502.095,002.076,502.083,002.046,882.453.200
01. Dez. 20232.102,002.102,002.086,002.095,002.058,672.644.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...