4,207€
-0,90%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 4,19 | 4,23 | 4,19 | 4,20 | -1,03% | - |
| 06.01.2026 | 4,27 | 4,32 | 4,22 | 4,25 | -2,96% | 1.314.522,00 |
| 05.01.2026 | 4,33 | 4,40 | 4,30 | 4,37 | -3,18% | 1.519.829,00 |
| 02.01.2026 | 4,39 | 4,52 | 4,37 | 4,52 | 4,58% | 1.570.242,00 |
| 30.12.2025 | 4,30 | 4,35 | 4,24 | 4,32 | 3,86% | 661.805,00 |
| 29.12.2025 | 4,25 | 4,26 | 4,14 | 4,16 | -1,43% | 1.364.126,00 |
| 23.12.2025 | 4,28 | 4,31 | 4,21 | 4,22 | -3,18% | 1.525.036,00 |
| 22.12.2025 | 4,36 | 4,40 | 4,32 | 4,36 | -2,76% | 845.620,00 |
| 19.12.2025 | 4,45 | 4,52 | 4,42 | 4,48 | 0,99% | 464.869,00 |
| 18.12.2025 | 4,38 | 4,44 | 4,35 | 4,44 | 0,75% | 1.518.939,00 |
| 17.12.2025 | 4,50 | 4,54 | 4,40 | 4,41 | -2,48% | 231.652,00 |
| 16.12.2025 | 4,43 | 4,54 | 4,40 | 4,52 | -1,08% | 591.017,00 |
| 15.12.2025 | 4,58 | 4,60 | 4,55 | 4,57 | -1,16% | 377.358,00 |
| 12.12.2025 | 4,73 | 4,77 | 4,60 | 4,62 | -0,74% | 499.626,00 |
| 11.12.2025 | 4,66 | 4,70 | 4,62 | 4,65 | 0,33% | 204.220,00 |
| 10.12.2025 | 4,60 | 4,64 | 4,58 | 4,64 | 1,51% | 351.267,00 |
| 09.12.2025 | 4,56 | 4,58 | 4,53 | 4,57 | -3,79% | 626.937,00 |
| 08.12.2025 | 4,72 | 4,75 | 4,68 | 4,75 | 1,26% | 670.737,00 |
| 05.12.2025 | 4,70 | 4,77 | 4,68 | 4,69 | 1,72% | 844.930,00 |
| 04.12.2025 | 4,53 | 4,62 | 4,53 | 4,61 | 3,44% | 449.533,00 |
| 03.12.2025 | 4,44 | 4,46 | 4,40 | 4,46 | -0,48% | 338.762,00 |
| 02.12.2025 | 4,48 | 4,53 | 4,45 | 4,48 | 0,54% | 435.680,00 |
| 01.12.2025 | 4,48 | 4,50 | 4,40 | 4,46 | -3,56% | 1.102.776,00 |
| 28.11.2025 | 4,54 | 4,64 | 4,54 | 4,62 | -0,36% | 367.251,00 |
| 27.11.2025 | 4,60 | 4,64 | 4,56 | 4,64 | 3,32% | 537.259,00 |
| 26.11.2025 | 4,48 | 4,50 | 4,43 | 4,49 | -0,23% | 377.292,00 |
| 25.11.2025 | 4,50 | 4,58 | 4,47 | 4,50 | -0,27% | 801.389,00 |
| 24.11.2025 | 4,34 | 4,53 | 4,30 | 4,51 | 5,05% | 1.167.436,00 |
| 21.11.2025 | 4,24 | 4,36 | 4,17 | 4,29 | 4,69% | 1.046.405,00 |
| 20.11.2025 | 4,18 | 4,25 | 4,10 | 4,10 | -5,42% | 2.820.600,00 |
| 19.11.2025 | 4,28 | 4,36 | 4,24 | 4,34 | -7,54% | 2.284.541,00 |
| 18.11.2025 | 4,53 | 4,92 | 4,40 | 4,69 | 2,96% | 1.639.357,00 |
| 17.11.2025 | 4,65 | 4,68 | 4,55 | 4,55 | -2,90% | 471.380,00 |
| 14.11.2025 | 4,71 | 4,72 | 4,53 | 4,69 | -1,37% | 1.455.594,00 |
| 13.11.2025 | 4,82 | 4,87 | 4,70 | 4,76 | -2,59% | 355.794,00 |
| 12.11.2025 | 4,88 | 4,90 | 4,83 | 4,88 | 0,05% | 1.428.077,00 |
| 11.11.2025 | 4,75 | 4,88 | 4,75 | 4,88 | 3,60% | 677.155,00 |
| 10.11.2025 | 4,71 | 4,75 | 4,67 | 4,71 | 0,44% | 659.741,00 |
| 07.11.2025 | 4,71 | 4,73 | 4,56 | 4,69 | -2,11% | 1.667.776,00 |
| 06.11.2025 | 4,84 | 4,90 | 4,77 | 4,79 | -2,44% | 461.527,00 |
| 05.11.2025 | 4,84 | 4,94 | 4,82 | 4,91 | 2,08% | 605.641,00 |
| 04.11.2025 | 4,85 | 4,89 | 4,74 | 4,81 | -3,84% | 628.183,00 |
| 03.11.2025 | 4,99 | 5,06 | 4,97 | 5,00 | 4,47% | 1.306.503,00 |
| 31.10.2025 | 4,84 | 4,84 | 4,67 | 4,79 | -2,66% | 2.889.018,00 |
| 30.10.2025 | 4,89 | 4,93 | 4,85 | 4,92 | -3,34% | 1.022.137,00 |
| 29.10.2025 | 4,92 | 5,10 | 4,90 | 5,09 | 3,23% | 960.163,00 |
| 28.10.2025 | 4,94 | 5,04 | 4,92 | 4,93 | -2,86% | 1.830.761,00 |