1,785€
-2,51%
Echtzeit-Aktienkurs XIAOMI CORP. CL.B
Bid:
Ask:
Aktienkurse zur XIAOMI CORP. CL.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 1,79 | 1,80 | 1,76 | 1,76 | -3,79% | 286.157,00 |
| 30.11.2023 | 1,81 | 1,83 | 1,80 | 1,83 | 1,99% | 250.538,00 |
| 29.11.2023 | 1,81 | 1,81 | 1,79 | 1,79 | -1,12% | 225.415,00 |
| 28.11.2023 | 1,82 | 1,83 | 1,80 | 1,82 | 1,29% | 369.903,00 |
| 27.11.2023 | 1,78 | 1,79 | 1,76 | 1,79 | 0,66% | 114.570,00 |
| 24.11.2023 | 1,76 | 1,78 | 1,76 | 1,78 | -2,70% | 235.995,00 |
| 23.11.2023 | 1,79 | 1,83 | 1,79 | 1,83 | 3,83% | 316.414,00 |
| 22.11.2023 | 1,76 | 1,79 | 1,75 | 1,76 | -1,23% | 355.013,00 |
| 21.11.2023 | 1,81 | 1,81 | 1,78 | 1,78 | -7,47% | 756.737,00 |
| 20.11.2023 | 1,90 | 1,96 | 1,89 | 1,93 | 1,47% | 908.086,00 |
| 17.11.2023 | 1,87 | 1,92 | 1,86 | 1,90 | 2,75% | 538.166,00 |
| 16.11.2023 | 1,87 | 1,87 | 1,82 | 1,85 | -8,88% | 1.318.058,00 |
| 15.11.2023 | 1,97 | 2,03 | 1,96 | 2,03 | 5,36% | 1.874.170,00 |
| 14.11.2023 | 1,91 | 1,93 | 1,87 | 1,93 | -1,26% | 520.196,00 |
| 13.11.2023 | 1,93 | 1,96 | 1,91 | 1,95 | 1,71% | 658.440,00 |
| 10.11.2023 | 1,94 | 1,95 | 1,88 | 1,92 | -3,61% | 2.290.295,00 |
| 09.11.2023 | 1,97 | 1,99 | 1,96 | 1,99 | 3,07% | 1.506.840,00 |
| 08.11.2023 | 1,93 | 1,96 | 1,93 | 1,93 | 0,89% | 1.231.192,00 |
| 07.11.2023 | 1,89 | 1,92 | 1,88 | 1,91 | 2,90% | 814.117,00 |
| 06.11.2023 | 1,84 | 1,86 | 1,83 | 1,86 | 0,90% | 492.984,00 |
| 03.11.2023 | 1,83 | 1,85 | 1,81 | 1,84 | 0,82% | 557.976,00 |
| 02.11.2023 | 1,80 | 1,84 | 1,80 | 1,83 | 7,11% | 1.181.617,00 |
| 01.11.2023 | 1,73 | 1,74 | 1,70 | 1,71 | 0,44% | 180.516,00 |
| 31.10.2023 | 1,70 | 1,72 | 1,67 | 1,70 | -2,00% | 315.568,00 |
| 30.10.2023 | 1,71 | 1,74 | 1,71 | 1,73 | 7,96% | 1.019.235,00 |
| 27.10.2023 | 1,62 | 1,64 | 1,61 | 1,61 | -0,86% | 330.100,00 |
| 26.10.2023 | 1,61 | 1,63 | 1,60 | 1,62 | 1,67% | 544.245,00 |
| 25.10.2023 | 1,60 | 1,61 | 1,57 | 1,59 | -0,80% | 379.611,00 |
| 24.10.2023 | 1,57 | 1,64 | 1,54 | 1,61 | 1,97% | 378.328,00 |
| 23.10.2023 | 1,56 | 1,59 | 1,54 | 1,58 | -0,05% | 445.423,00 |
| 20.10.2023 | 1,61 | 1,63 | 1,57 | 1,58 | -3,63% | 893.793,00 |
| 19.10.2023 | 1,61 | 1,66 | 1,61 | 1,64 | 4,03% | 991.260,00 |
| 18.10.2023 | 1,58 | 1,60 | 1,56 | 1,57 | 0,17% | 333.617,00 |
| 17.10.2023 | 1,56 | 1,59 | 1,56 | 1,57 | 3,67% | 750.043,00 |
| 16.10.2023 | 1,51 | 1,54 | 1,50 | 1,51 | 0,12% | 351.172,00 |
| 13.10.2023 | 1,52 | 1,55 | 1,50 | 1,51 | 0,67% | 246.499,00 |
| 12.10.2023 | 1,51 | 1,53 | 1,50 | 1,50 | 0,56% | 479.396,00 |
| 11.10.2023 | 1,49 | 1,50 | 1,46 | 1,49 | 0,24% | 270.119,00 |
| 10.10.2023 | 1,48 | 1,50 | 1,47 | 1,49 | 2,08% | 439.604,00 |
| 09.10.2023 | 1,42 | 1,46 | 1,42 | 1,46 | 2,00% | 270.561,00 |
| 06.10.2023 | 1,42 | 1,45 | 1,42 | 1,43 | 2,62% | 102.127,00 |
| 05.10.2023 | 1,43 | 1,44 | 1,39 | 1,39 | -3,42% | 227.442,00 |
| 04.10.2023 | 1,44 | 1,45 | 1,43 | 1,44 | -2,10% | 110.097,00 |
| 03.10.2023 | 1,45 | 1,47 | 1,45 | 1,47 | -0,12% | 116.344,00 |
| 02.10.2023 | 1,48 | 1,50 | 1,46 | 1,48 | -0,90% | 254.179,00 |
| 29.09.2023 | 1,48 | 1,50 | 1,45 | 1,49 | 4,20% | 475.158,00 |
| 28.09.2023 | 1,42 | 1,44 | 1,40 | 1,43 | 0,95% | 256.344,00 |
| 27.09.2023 | 1,43 | 1,45 | 1,42 | 1,42 | 1,10% | 308.086,00 |
| 26.09.2023 | 1,43 | 1,43 | 1,39 | 1,40 | 0,00% | 361.260,00 |
| 25.09.2023 | 1,42 | 1,44 | 1,40 | 1,40 | -2,56% | 183.370,00 |
| 22.09.2023 | 1,41 | 1,45 | 1,41 | 1,44 | 3,48% | 243.280,00 |
| 21.09.2023 | 1,40 | 1,41 | 1,38 | 1,39 | -1,05% | 187.474,00 |
| 20.09.2023 | 1,40 | 1,42 | 1,40 | 1,40 | -0,34% | 70.408,00 |
| 19.09.2023 | 1,42 | 1,43 | 1,40 | 1,41 | -1,01% | 143.724,00 |
| 18.09.2023 | 1,44 | 1,44 | 1,40 | 1,42 | -1,82% | 129.788,00 |
| 15.09.2023 | 1,48 | 1,48 | 1,44 | 1,45 | -2,01% | 197.004,00 |
| 14.09.2023 | 1,44 | 1,48 | 1,44 | 1,48 | 5,32% | 488.822,00 |
| 13.09.2023 | 1,41 | 1,42 | 1,40 | 1,41 | -0,76% | 301.523,00 |
| 12.09.2023 | 1,40 | 1,43 | 1,39 | 1,42 | 2,22% | 275.830,00 |
| 11.09.2023 | 1,37 | 1,40 | 1,37 | 1,39 | -1,49% | 232.983,00 |
| 08.09.2023 | 1,40 | 1,42 | 1,38 | 1,41 | 0,96% | 82.585,00 |
| 07.09.2023 | 1,42 | 1,43 | 1,39 | 1,39 | -1,93% | 384.461,00 |
| 06.09.2023 | 1,39 | 1,42 | 1,38 | 1,42 | 1,65% | 275.923,00 |
| 05.09.2023 | 1,40 | 1,40 | 1,37 | 1,40 | -5,28% | 269.073,00 |
| 04.09.2023 | 1,46 | 1,48 | 1,45 | 1,47 | -0,35% | 104.393,00 |
| 01.09.2023 | 1,44 | 1,50 | 1,44 | 1,48 | 2,56% | 392.184,00 |
| 31.08.2023 | 1,44 | 1,46 | 1,43 | 1,44 | -2,02% | 280.760,00 |
| 30.08.2023 | 1,47 | 1,47 | 1,43 | 1,47 | -0,55% | 286.323,00 |
| 29.08.2023 | 1,46 | 1,51 | 1,44 | 1,48 | 1,74% | 957.809,00 |
| 28.08.2023 | 1,43 | 1,46 | 1,42 | 1,46 | 1,79% | 395.418,00 |
| 25.08.2023 | 1,43 | 1,44 | 1,40 | 1,43 | 1,69% | 197.573,00 |
| 24.08.2023 | 1,43 | 1,45 | 1,40 | 1,41 | 1,88% | 457.705,00 |
| 23.08.2023 | 1,38 | 1,41 | 1,36 | 1,38 | 2,03% | 249.828,00 |
| 22.08.2023 | 1,32 | 1,36 | 1,32 | 1,35 | 1,88% | 149.462,00 |
| 21.08.2023 | 1,35 | 1,35 | 1,32 | 1,33 | -2,15% | 271.309,00 |
| 18.08.2023 | 1,39 | 1,40 | 1,36 | 1,36 | -1,68% | 234.781,00 |
| 17.08.2023 | 1,38 | 1,41 | 1,38 | 1,38 | 2,06% | 304.278,00 |
| 16.08.2023 | 1,38 | 1,40 | 1,34 | 1,35 | -2,09% | 358.895,00 |
| 15.08.2023 | 1,38 | 1,40 | 1,37 | 1,38 | 2,21% | 292.166,00 |
| 14.08.2023 | 1,37 | 1,38 | 1,35 | 1,35 | -1,07% | 204.763,00 |
| 11.08.2023 | 1,40 | 1,40 | 1,37 | 1,37 | -3,12% | 230.964,00 |
| 10.08.2023 | 1,39 | 1,42 | 1,39 | 1,41 | 0,44% | 215.779,00 |
| 09.08.2023 | 1,39 | 1,41 | 1,39 | 1,40 | 0,49% | 216.859,00 |
| 08.08.2023 | 1,41 | 1,42 | 1,39 | 1,40 | -1,40% | 486.172,00 |
| 07.08.2023 | 1,42 | 1,45 | 1,42 | 1,42 | 0,13% | 299.160,00 |
| 04.08.2023 | 1,43 | 1,44 | 1,41 | 1,42 | 0,20% | 175.386,00 |
| 03.08.2023 | 1,42 | 1,44 | 1,40 | 1,41 | 1,63% | 379.495,00 |
| 02.08.2023 | 1,39 | 1,40 | 1,38 | 1,39 | -0,53% | 387.282,00 |
| 01.08.2023 | 1,42 | 1,43 | 1,40 | 1,40 | -3,30% | 277.111,00 |
| 31.07.2023 | 1,45 | 1,46 | 1,41 | 1,44 | 0,32% | 457.852,00 |
| 28.07.2023 | 1,41 | 1,44 | 1,41 | 1,44 | 4,33% | 731.160,00 |
| 27.07.2023 | 1,37 | 1,41 | 1,36 | 1,38 | 3,84% | 1.395.115,00 |
| 26.07.2023 | 1,31 | 1,33 | 1,31 | 1,33 | -0,06% | 185.478,00 |
| 25.07.2023 | 1,32 | 1,33 | 1,31 | 1,33 | 2,94% | 594.013,00 |
| 24.07.2023 | 1,28 | 1,32 | 1,26 | 1,29 | -0,62% | 546.669,00 |
| 21.07.2023 | 1,28 | 1,30 | 1,28 | 1,30 | 2,35% | 289.659,00 |
| 20.07.2023 | 1,27 | 1,28 | 1,25 | 1,27 | -1,14% | 274.755,00 |
| 19.07.2023 | 1,27 | 1,29 | 1,27 | 1,28 | 0,83% | 132.827,00 |
| 18.07.2023 | 1,29 | 1,29 | 1,26 | 1,27 | -1,98% | 314.759,00 |
| 17.07.2023 | 1,30 | 1,31 | 1,29 | 1,30 | 0,39% | 279.824,00 |