3,413€
0,92%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,29 | 3,36 | 3,28 | 3,34 | -1,51% | 117.459,00 |
| 04.05.2026 | 3,38 | 3,42 | 3,36 | 3,39 | 4,57% | 215.283,00 |
| 30.04.2026 | 3,19 | 3,24 | 3,14 | 3,24 | -1,04% | 310.774,00 |
| 29.04.2026 | 3,28 | 3,30 | 3,26 | 3,27 | -0,43% | 153.235,00 |
| 28.04.2026 | 3,31 | 3,31 | 3,27 | 3,29 | -3,04% | 193.102,00 |
| 27.04.2026 | 3,39 | 3,41 | 3,37 | 3,39 | -0,32% | 127.271,00 |
| 24.04.2026 | 3,39 | 3,42 | 3,38 | 3,40 | 0,12% | 100.755,00 |
| 23.04.2026 | 3,39 | 3,43 | 3,39 | 3,40 | -2,58% | 182.178,00 |
| 22.04.2026 | 3,46 | 3,49 | 3,45 | 3,49 | 0,11% | 57.693,00 |
| 21.04.2026 | 3,51 | 3,52 | 3,45 | 3,48 | -0,80% | 158.887,00 |
| 20.04.2026 | 3,52 | 3,53 | 3,50 | 3,51 | -0,51% | 73.837,00 |
| 17.04.2026 | 3,42 | 3,54 | 3,42 | 3,53 | 0,71% | 186.928,00 |
| 16.04.2026 | 3,42 | 3,52 | 3,42 | 3,50 | 3,98% | 124.234,00 |
| 15.04.2026 | 3,33 | 3,38 | 3,33 | 3,37 | -0,03% | 130.558,00 |
| 14.04.2026 | 3,32 | 3,48 | 3,32 | 3,37 | -1,03% | 189.089,00 |
| 13.04.2026 | 3,33 | 3,41 | 3,32 | 3,41 | 0,53% | 172.796,00 |
| 10.04.2026 | 3,40 | 3,41 | 3,38 | 3,39 | -2,67% | 203.486,00 |
| 09.04.2026 | 3,46 | 3,48 | 3,43 | 3,48 | -2,63% | 248.525,00 |
| 08.04.2026 | 3,55 | 3,59 | 3,55 | 3,57 | 4,53% | 141.431,00 |
| 07.04.2026 | 3,50 | 3,50 | 3,40 | 3,42 | -2,59% | 116.977,00 |
| 02.04.2026 | 3,40 | 3,53 | 3,38 | 3,51 | -1,21% | 221.811,00 |
| 01.04.2026 | 3,54 | 3,57 | 3,52 | 3,55 | -0,70% | 80.237,00 |
| 31.03.2026 | 3,54 | 3,58 | 3,51 | 3,58 | 1,07% | 46.317,00 |
| 30.03.2026 | 3,57 | 3,61 | 3,52 | 3,54 | -1,53% | 77.514,00 |
| 27.03.2026 | 3,68 | 3,68 | 3,57 | 3,60 | -0,36% | 92.915,00 |
| 26.03.2026 | 3,61 | 3,79 | 3,57 | 3,61 | 0,00% | 198.264,00 |
| 25.03.2026 | 3,53 | 3,64 | 3,52 | 3,61 | 2,01% | 270.764,00 |
| 24.03.2026 | 3,60 | 3,76 | 3,51 | 3,54 | -3,25% | 472.795,00 |
| 23.03.2026 | 3,52 | 3,71 | 3,52 | 3,66 | 1,56% | 180.716,00 |
| 20.03.2026 | 3,70 | 3,73 | 3,58 | 3,60 | -8,70% | 315.586,00 |
| 19.03.2026 | 4,02 | 4,04 | 3,82 | 3,94 | 3,55% | 1.102.806,00 |
| 18.03.2026 | 3,90 | 3,93 | 3,79 | 3,81 | -2,71% | 463.065,00 |
| 17.03.2026 | 3,92 | 3,97 | 3,89 | 3,91 | -0,03% | 89.498,00 |
| 16.03.2026 | 3,93 | 3,94 | 3,88 | 3,92 | 4,90% | 249.752,00 |
| 13.03.2026 | 3,70 | 3,73 | 3,69 | 3,73 | 0,19% | 137.484,00 |
| 12.03.2026 | 3,69 | 3,79 | 3,68 | 3,73 | 1,75% | 293.080,00 |
| 11.03.2026 | 3,67 | 3,69 | 3,64 | 3,66 | -1,45% | 63.204,00 |
| 10.03.2026 | 3,68 | 3,78 | 3,67 | 3,72 | 0,27% | 73.267,00 |
| 09.03.2026 | 3,73 | 3,73 | 3,69 | 3,71 | 2,57% | 141.440,00 |
| 06.03.2026 | 3,73 | 3,73 | 3,56 | 3,61 | 2,27% | 95.495,00 |
| 05.03.2026 | 3,56 | 3,58 | 3,51 | 3,53 | -2,19% | 77.163,00 |
| 04.03.2026 | 3,52 | 3,63 | 3,50 | 3,61 | 4,06% | 153.102,00 |
| 03.03.2026 | 3,47 | 3,51 | 3,37 | 3,47 | -4,51% | 388.978,00 |
| 02.03.2026 | 3,60 | 3,69 | 3,59 | 3,63 | -3,61% | 268.052,00 |
| 27.02.2026 | 3,79 | 3,81 | 3,75 | 3,77 | -1,15% | 156.755,00 |
| 26.02.2026 | 3,84 | 3,85 | 3,81 | 3,81 | -0,94% | 106.497,00 |
| 25.02.2026 | 3,85 | 3,88 | 3,85 | 3,85 | -1,10% | 77.316,00 |
| 24.02.2026 | 3,86 | 3,93 | 3,85 | 3,89 | -1,64% | 129.539,00 |
| 23.02.2026 | 3,95 | 3,97 | 3,92 | 3,96 | 1,49% | 88.012,00 |
| 20.02.2026 | 3,88 | 3,92 | 3,85 | 3,90 | -2,33% | 133.444,00 |
| 19.02.2026 | 4,01 | 4,03 | 3,98 | 3,99 | -0,05% | 162.425,00 |
| 18.02.2026 | 3,97 | 4,03 | 3,95 | 4,00 | 1,01% | 100.834,00 |
| 17.02.2026 | 3,99 | 3,99 | 3,94 | 3,96 | -0,98% | 73.492,00 |
| 16.02.2026 | 3,96 | 4,05 | 3,96 | 3,99 | 0,45% | 100.688,00 |
| 13.02.2026 | 3,98 | 3,99 | 3,93 | 3,98 | 0,84% | 67.784,00 |
| 12.02.2026 | 3,96 | 3,96 | 3,90 | 3,94 | -1,57% | 75.184,00 |
| 11.02.2026 | 3,99 | 4,02 | 3,97 | 4,01 | 4,73% | 167.626,00 |
| 10.02.2026 | 3,84 | 3,85 | 3,81 | 3,83 | 0,60% | 44.648,00 |
| 09.02.2026 | 3,83 | 3,85 | 3,80 | 3,80 | -2,51% | 84.568,00 |
| 06.02.2026 | 3,81 | 3,90 | 3,78 | 3,90 | 5,12% | 156.483,00 |
| 05.02.2026 | 3,76 | 3,81 | 3,66 | 3,71 | 2,06% | 156.144,00 |
| 04.02.2026 | 3,69 | 3,69 | 3,59 | 3,64 | -1,17% | 253.895,00 |
| 03.02.2026 | 3,78 | 3,79 | 3,66 | 3,68 | -3,77% | 282.047,00 |
| 02.02.2026 | 3,74 | 3,85 | 3,74 | 3,82 | 0,16% | 117.216,00 |
| 30.01.2026 | 3,83 | 3,84 | 3,81 | 3,82 | -1,95% | 87.129,00 |
| 29.01.2026 | 3,91 | 3,94 | 3,85 | 3,89 | 0,31% | 98.923,00 |
| 28.01.2026 | 3,87 | 3,91 | 3,84 | 3,88 | 2,11% | 97.785,00 |
| 27.01.2026 | 3,85 | 3,86 | 3,80 | 3,80 | -0,26% | 144.331,00 |
| 26.01.2026 | 3,80 | 3,84 | 3,79 | 3,81 | -3,23% | 160.141,00 |
| 23.01.2026 | 3,93 | 4,04 | 3,93 | 3,94 | 0,56% | 252.454,00 |
| 22.01.2026 | 3,84 | 3,95 | 3,84 | 3,92 | -1,14% | 161.155,00 |
| 21.01.2026 | 3,86 | 3,96 | 3,86 | 3,96 | 2,38% | 239.978,00 |
| 20.01.2026 | 3,93 | 3,94 | 3,75 | 3,87 | -3,69% | 639.015,00 |
| 19.01.2026 | 4,02 | 4,03 | 3,97 | 4,02 | -1,57% | 176.883,00 |
| 16.01.2026 | 4,11 | 4,12 | 4,03 | 4,08 | -2,93% | 306.356,00 |
| 15.01.2026 | 4,18 | 4,22 | 4,17 | 4,20 | 0,82% | 107.535,00 |
| 14.01.2026 | 4,18 | 4,19 | 4,15 | 4,17 | -1,09% | 133.226,00 |
| 13.01.2026 | 4,18 | 4,22 | 4,18 | 4,22 | -3,88% | 314.003,00 |
| 12.01.2026 | 4,24 | 4,40 | 4,23 | 4,39 | 4,28% | 205.950,00 |
| 09.01.2026 | 4,17 | 4,23 | 4,17 | 4,21 | 0,10% | 127.710,00 |
| 08.01.2026 | 4,17 | 4,24 | 4,15 | 4,20 | 0,26% | 248.348,00 |
| 07.01.2026 | 4,18 | 4,23 | 4,17 | 4,19 | -1,30% | 211.534,00 |
| 06.01.2026 | 4,26 | 4,30 | 4,24 | 4,25 | -2,53% | 254.999,00 |
| 05.01.2026 | 4,32 | 4,39 | 4,31 | 4,36 | -2,62% | 249.269,00 |
| 02.01.2026 | 4,39 | 4,53 | 4,39 | 4,47 | 3,52% | 198.149,00 |
| 30.12.2025 | 4,31 | 4,33 | 4,25 | 4,32 | 2,93% | 66.102,00 |
| 29.12.2025 | 4,24 | 4,24 | 4,14 | 4,20 | -1,46% | 223.864,00 |
| 23.12.2025 | 4,29 | 4,30 | 4,20 | 4,26 | -2,09% | 322.201,00 |
| 22.12.2025 | 4,35 | 4,39 | 4,34 | 4,35 | -2,62% | 148.673,00 |
| 19.12.2025 | 4,43 | 4,51 | 4,43 | 4,47 | 1,15% | 166.128,00 |
| 18.12.2025 | 4,37 | 4,44 | 4,36 | 4,42 | 0,45% | 122.619,00 |
| 17.12.2025 | 4,49 | 4,55 | 4,39 | 4,40 | -2,87% | 95.030,00 |
| 16.12.2025 | 4,44 | 4,53 | 4,44 | 4,53 | -0,88% | 348.664,00 |
| 15.12.2025 | 4,58 | 4,61 | 4,56 | 4,57 | -1,13% | 63.160,00 |
| 12.12.2025 | 4,72 | 4,75 | 4,55 | 4,62 | -0,41% | 136.616,00 |
| 11.12.2025 | 4,66 | 4,67 | 4,62 | 4,64 | 0,72% | 61.367,00 |
| 10.12.2025 | 4,60 | 4,63 | 4,59 | 4,60 | 0,92% | 76.526,00 |
| 09.12.2025 | 4,57 | 4,58 | 4,54 | 4,56 | -3,27% | 162.510,00 |
| 08.12.2025 | 4,70 | 4,75 | 4,69 | 4,72 | 0,23% | 130.258,00 |
| 05.12.2025 | 4,73 | 4,77 | 4,65 | 4,71 | 1,97% | 448.040,00 |