3,419€
1,03%
Echtzeit-Aktienkurs XIAOMI CORP. CL.B
Bid:
Ask:
Aktienkurse zur XIAOMI CORP. CL.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,42 | 3,47 | 3,38 | 3,43 | 1,36% | 487.221,00 |
| 07.05.2026 | 3,41 | 3,43 | 3,36 | 3,38 | -2,15% | 430.646,00 |
| 06.05.2026 | 3,35 | 3,46 | 3,32 | 3,46 | 3,70% | 1.104.066,00 |
| 05.05.2026 | 3,28 | 3,36 | 3,27 | 3,34 | -1,91% | 591.908,00 |
| 04.05.2026 | 3,37 | 3,43 | 3,35 | 3,40 | 7,22% | 1.138.459,00 |
| 30.04.2026 | 3,18 | 3,22 | 3,13 | 3,17 | -3,01% | 1.861.698,00 |
| 29.04.2026 | 3,29 | 3,30 | 3,25 | 3,27 | -0,20% | 408.747,00 |
| 28.04.2026 | 3,31 | 3,31 | 3,27 | 3,28 | -2,76% | 1.037.722,00 |
| 27.04.2026 | 3,42 | 3,42 | 3,36 | 3,37 | -1,52% | 396.646,00 |
| 24.04.2026 | 3,39 | 3,43 | 3,37 | 3,42 | 0,91% | 1.406.846,00 |
| 23.04.2026 | 3,39 | 3,44 | 3,37 | 3,39 | -2,85% | 760.559,00 |
| 22.04.2026 | 3,46 | 3,49 | 3,45 | 3,49 | 0,85% | 198.412,00 |
| 21.04.2026 | 3,50 | 3,53 | 3,46 | 3,46 | -2,25% | 241.062,00 |
| 20.04.2026 | 3,52 | 3,54 | 3,49 | 3,54 | 1,07% | 346.818,00 |
| 17.04.2026 | 3,42 | 3,55 | 3,40 | 3,50 | -0,21% | 418.742,00 |
| 16.04.2026 | 3,41 | 3,52 | 3,40 | 3,51 | 4,14% | 2.739.924,00 |
| 15.04.2026 | 3,33 | 3,39 | 3,32 | 3,37 | 0,28% | 475.570,00 |
| 14.04.2026 | 3,33 | 3,40 | 3,30 | 3,36 | -1,60% | 553.886,00 |
| 13.04.2026 | 3,34 | 3,42 | 3,31 | 3,42 | 0,68% | 400.170,00 |
| 10.04.2026 | 3,38 | 3,42 | 3,37 | 3,39 | -2,81% | 559.323,00 |
| 09.04.2026 | 3,46 | 3,49 | 3,43 | 3,49 | -2,77% | 632.616,00 |
| 08.04.2026 | 3,56 | 3,60 | 3,54 | 3,59 | 3,74% | 453.831,00 |
| 07.04.2026 | 3,51 | 3,51 | 3,37 | 3,46 | -1,68% | 484.802,00 |
| 02.04.2026 | 3,41 | 3,54 | 3,37 | 3,52 | -1,95% | 644.791,00 |
| 01.04.2026 | 3,54 | 3,59 | 3,51 | 3,59 | -0,28% | 312.882,00 |
| 31.03.2026 | 3,53 | 3,61 | 3,49 | 3,60 | 1,95% | 382.254,00 |
| 30.03.2026 | 3,56 | 3,62 | 3,51 | 3,53 | -2,13% | 305.796,00 |
| 27.03.2026 | 3,65 | 3,68 | 3,57 | 3,61 | -0,61% | 274.506,00 |
| 26.03.2026 | 3,59 | 3,64 | 3,55 | 3,63 | 0,62% | 402.691,00 |
| 25.03.2026 | 3,54 | 3,63 | 3,51 | 3,61 | 2,28% | 377.329,00 |
| 24.03.2026 | 3,60 | 3,74 | 3,53 | 3,53 | -3,79% | 988.067,00 |
| 23.03.2026 | 3,52 | 3,75 | 3,51 | 3,67 | 2,09% | 632.171,00 |
| 20.03.2026 | 3,73 | 3,73 | 3,58 | 3,59 | -7,71% | 965.592,00 |
| 19.03.2026 | 4,03 | 4,05 | 3,84 | 3,89 | 0,53% | 1.489.611,00 |
| 18.03.2026 | 3,89 | 3,92 | 3,79 | 3,87 | -1,35% | 527.962,00 |
| 17.03.2026 | 3,94 | 3,97 | 3,89 | 3,92 | 0,15% | 463.463,00 |
| 16.03.2026 | 3,87 | 3,94 | 3,87 | 3,92 | 4,52% | 1.077.846,00 |
| 13.03.2026 | 3,70 | 3,75 | 3,69 | 3,75 | 1,82% | 150.997,00 |
| 12.03.2026 | 3,67 | 3,78 | 3,66 | 3,68 | 0,56% | 464.743,00 |
| 11.03.2026 | 3,67 | 3,70 | 3,64 | 3,66 | -0,89% | 302.290,00 |
| 10.03.2026 | 3,68 | 3,77 | 3,67 | 3,69 | -0,99% | 326.977,00 |
| 09.03.2026 | 3,71 | 3,73 | 3,69 | 3,73 | 5,06% | 333.585,00 |
| 06.03.2026 | 3,71 | 3,73 | 3,55 | 3,55 | 0,21% | 531.371,00 |
| 05.03.2026 | 3,56 | 3,59 | 3,50 | 3,54 | -1,17% | 332.988,00 |
| 04.03.2026 | 3,57 | 3,62 | 3,56 | 3,58 | 3,30% | 959.100,00 |
| 03.03.2026 | 3,50 | 3,50 | 3,36 | 3,47 | -5,29% | 1.953.051,00 |
| 02.03.2026 | 3,63 | 3,71 | 3,59 | 3,66 | -2,29% | 1.078.600,00 |
| 27.02.2026 | 3,80 | 3,82 | 3,75 | 3,75 | -1,82% | 412.314,00 |
| 26.02.2026 | 3,83 | 3,85 | 3,80 | 3,82 | -1,53% | 273.794,00 |
| 25.02.2026 | 3,85 | 3,90 | 3,85 | 3,88 | -1,06% | 342.003,00 |
| 24.02.2026 | 3,86 | 3,92 | 3,85 | 3,92 | 0,53% | 196.727,00 |
| 23.02.2026 | 3,95 | 3,98 | 3,89 | 3,90 | -0,51% | 351.908,00 |
| 20.02.2026 | 3,89 | 3,92 | 3,84 | 3,92 | -2,73% | 616.809,00 |
| 19.02.2026 | 3,99 | 4,04 | 3,97 | 4,03 | 0,29% | 387.862,00 |
| 18.02.2026 | 3,97 | 4,02 | 3,95 | 4,02 | 1,82% | 385.867,00 |
| 17.02.2026 | 3,99 | 3,99 | 3,94 | 3,95 | -1,33% | 323.653,00 |
| 16.02.2026 | 3,95 | 4,04 | 3,95 | 4,00 | 0,41% | 386.791,00 |
| 13.02.2026 | 3,96 | 3,98 | 3,92 | 3,98 | 2,13% | 331.262,00 |
| 12.02.2026 | 3,96 | 3,96 | 3,88 | 3,90 | -2,89% | 377.175,00 |
| 11.02.2026 | 3,97 | 4,03 | 3,96 | 4,02 | 4,84% | 760.195,00 |
| 10.02.2026 | 3,84 | 3,84 | 3,81 | 3,83 | -0,33% | 273.793,00 |
| 09.02.2026 | 3,83 | 3,85 | 3,80 | 3,84 | -2,01% | 624.082,00 |
| 06.02.2026 | 3,82 | 3,94 | 3,80 | 3,92 | 6,03% | 578.766,00 |
| 05.02.2026 | 3,74 | 3,81 | 3,68 | 3,70 | 3,28% | 710.790,00 |
| 04.02.2026 | 3,70 | 3,70 | 3,58 | 3,58 | -3,54% | 1.448.501,00 |
| 03.02.2026 | 3,79 | 3,79 | 3,68 | 3,71 | -3,23% | 1.107.918,00 |
| 02.02.2026 | 3,75 | 3,87 | 3,73 | 3,84 | 0,45% | 507.084,00 |
| 30.01.2026 | 3,83 | 3,84 | 3,80 | 3,82 | -2,04% | 319.106,00 |
| 29.01.2026 | 3,89 | 3,95 | 3,85 | 3,90 | 0,85% | 790.416,00 |
| 28.01.2026 | 3,87 | 3,91 | 3,85 | 3,87 | 1,61% | - |
| 27.01.2026 | 3,81 | 3,87 | 3,79 | 3,81 | -0,13% | 597.590,00 |
| 26.01.2026 | 3,82 | 3,85 | 3,78 | 3,81 | -3,31% | 899.886,00 |
| 23.01.2026 | 3,94 | 4,03 | 3,92 | 3,94 | 1,04% | 721.859,00 |
| 22.01.2026 | 3,84 | 3,95 | 3,84 | 3,90 | -1,23% | 1.007.894,00 |
| 21.01.2026 | 3,83 | 3,95 | 3,83 | 3,95 | 2,31% | 734.672,00 |
| 20.01.2026 | 3,95 | 3,95 | 3,76 | 3,86 | -3,55% | 2.565.301,00 |
| 19.01.2026 | 4,00 | 4,04 | 3,98 | 4,00 | -1,43% | 1.004.913,00 |
| 16.01.2026 | 4,12 | 4,13 | 4,04 | 4,06 | -3,78% | 2.323.327,00 |
| 15.01.2026 | 4,19 | 4,24 | 4,16 | 4,22 | 0,92% | 507.159,00 |
| 14.01.2026 | 4,17 | 4,19 | 4,14 | 4,18 | -1,61% | 781.379,00 |
| 13.01.2026 | 4,19 | 4,25 | 4,17 | 4,25 | -2,76% | 1.109.453,00 |
| 12.01.2026 | 4,27 | 4,37 | 4,23 | 4,37 | 2,82% | 894.846,00 |
| 09.01.2026 | 4,19 | 4,25 | 4,16 | 4,25 | 0,57% | 520.714,00 |
| 08.01.2026 | 4,16 | 4,33 | 4,14 | 4,23 | 0,84% | 979.783,00 |
| 07.01.2026 | 4,20 | 4,25 | 4,15 | 4,19 | -1,27% | 1.146.848,00 |
| 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 |