3,447€
-0,75%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 3,45 | 3,45 | 3,44 | 3,45 | -0,72% | - |
| 06.11.2026 | 3,52 | 3,52 | 3,39 | 3,47 | 0,96% | 238.696,00 |
| 05.11.2026 | 3,52 | 3,55 | 3,36 | 3,44 | 3,37% | 423.987,00 |
| 04.11.2026 | 3,22 | 3,36 | 3,19 | 3,33 | 3,42% | 271.995,00 |
| 03.11.2026 | 3,24 | 3,25 | 3,20 | 3,22 | 1,07% | 97.977,00 |
| 02.11.2026 | 3,20 | 3,22 | 3,12 | 3,18 | 5,68% | 228.382,00 |
| 30.10.2026 | 3,03 | 3,03 | 2,95 | 3,01 | 2,52% | 145.238,00 |
| 29.10.2026 | 2,96 | 2,97 | 2,91 | 2,94 | 0,65% | 90.868,00 |
| 28.10.2026 | 2,93 | 2,97 | 2,91 | 2,92 | -0,75% | 63.400,00 |
| 27.10.2026 | 2,94 | 2,95 | 2,91 | 2,94 | -3,57% | 81.613,00 |
| 26.10.2026 | 3,05 | 3,07 | 3,03 | 3,05 | 0,43% | 54.207,00 |
| 23.10.2026 | 3,06 | 3,09 | 3,00 | 3,04 | 1,91% | 89.744,00 |
| 22.10.2026 | 2,92 | 2,98 | 2,91 | 2,98 | -1,39% | 137.565,00 |
| 21.10.2026 | 3,05 | 3,05 | 3,02 | 3,02 | -1,66% | 64.473,00 |
| 20.10.2026 | 3,07 | 3,09 | 3,03 | 3,07 | 2,40% | 89.500,00 |
| 19.10.2026 | 3,02 | 3,03 | 2,99 | 3,00 | -0,43% | 90.178,00 |
| 16.10.2026 | 3,05 | 3,05 | 3,00 | 3,02 | -2,27% | 77.716,00 |
| 15.10.2026 | 3,09 | 3,10 | 3,07 | 3,09 | 4,79% | 5.072,00 |
| 14.10.2026 | 3,04 | 3,04 | 2,93 | 2,94 | 3,52% | 271.104,00 |
| 13.10.2026 | 2,86 | 2,87 | 2,82 | 2,84 | 1,10% | 52.570,00 |
| 12.10.2026 | 2,80 | 2,82 | 2,77 | 2,81 | -4,84% | 145.991,00 |
| 09.10.2026 | 2,90 | 3,01 | 2,89 | 2,96 | 10,22% | 248.403,00 |
| 08.10.2026 | 2,73 | 2,73 | 2,67 | 2,68 | -1,79% | 133.832,00 |
| 07.10.2026 | 2,72 | 2,74 | 2,71 | 2,73 | -0,36% | 89.436,00 |
| 06.10.2026 | 2,75 | 2,76 | 2,73 | 2,74 | 0,18% | 71.716,00 |
| 05.10.2026 | 2,70 | 2,75 | 2,70 | 2,74 | -0,51% | 167.361,00 |
| 02.10.2026 | 2,73 | 2,78 | 2,73 | 2,75 | -3,10% | 201.696,00 |
| 01.10.2026 | 2,84 | 2,85 | 2,82 | 2,84 | -0,46% | 143.932,00 |
| 30.09.2026 | 2,83 | 2,86 | 2,83 | 2,85 | 0,67% | 108.055,00 |
| 29.09.2026 | 2,83 | 2,86 | 2,82 | 2,83 | -2,91% | 164.424,00 |
| 28.09.2026 | 2,90 | 2,93 | 2,89 | 2,92 | -0,07% | 93.381,00 |
| 25.09.2026 | 2,89 | 2,94 | 2,89 | 2,92 | -1,65% | 76.700,00 |
| 24.09.2026 | 2,96 | 2,99 | 2,94 | 2,97 | 0,88% | 70.459,00 |
| 23.09.2026 | 2,94 | 2,98 | 2,92 | 2,94 | -2,68% | 125.957,00 |
| 22.09.2026 | 3,07 | 3,07 | 3,01 | 3,02 | -1,24% | 46.585,00 |
| 21.09.2026 | 3,03 | 3,07 | 2,99 | 3,06 | 5,26% | 149.764,00 |
| 18.09.2026 | 2,91 | 2,92 | 2,91 | 2,91 | 0,48% | 70.755,00 |
| 17.09.2026 | 2,87 | 2,94 | 2,87 | 2,89 | -0,07% | 80.608,00 |
| 16.09.2026 | 2,89 | 2,91 | 2,88 | 2,90 | -1,53% | 137.053,00 |
| 15.09.2026 | 2,96 | 7,94 | 2,92 | 2,94 | -3,26% | 72.693,00 |
| 14.09.2026 | 2,98 | 3,05 | 2,96 | 3,04 | 4,68% | 189.043,00 |
| 11.09.2026 | 2,91 | 2,92 | 2,89 | 2,90 | 2,33% | 69.755,00 |
| 10.09.2026 | 2,86 | 2,86 | 2,83 | 2,84 | -1,22% | 65.754,00 |
| 09.09.2026 | 2,89 | 2,94 | 2,87 | 2,87 | -2,64% | 137.641,00 |
| 08.09.2026 | 2,97 | 2,99 | 2,95 | 2,95 | -2,86% | 200.472,00 |
| 07.09.2026 | 3,02 | 3,05 | 3,02 | 3,04 | -2,25% | 99.654,00 |
| 04.09.2026 | 3,10 | 3,11 | 3,08 | 3,11 | 2,34% | 101.849,00 |
| 03.09.2026 | 3,03 | 3,05 | 3,00 | 3,04 | -2,22% | 75.370,00 |
| 02.09.2026 | 3,08 | 3,12 | 3,07 | 3,11 | 2,54% | 70.386,00 |
| 01.09.2026 | 3,05 | 3,06 | 3,01 | 3,03 | 0,20% | 55.825,00 |
| 31.08.2026 | 3,03 | 3,06 | 3,02 | 3,02 | -1,24% | 68.649,00 |
| 28.08.2026 | 3,07 | 3,08 | 3,03 | 3,06 | 2,00% | 81.651,00 |
| 27.08.2026 | 3,05 | 3,05 | 2,99 | 3,00 | -3,16% | 139.229,00 |
| 26.08.2026 | 3,13 | 3,14 | 3,08 | 3,10 | 1,61% | 56.924,00 |
| 25.08.2026 | 3,06 | 3,07 | 3,04 | 3,05 | -0,03% | 46.405,00 |
| 24.08.2026 | 3,06 | 3,08 | 3,04 | 3,05 | -3,30% | 108.116,00 |
| 21.08.2026 | 3,13 | 3,17 | 3,11 | 3,16 | 4,16% | 214.946,00 |
| 20.08.2026 | 3,03 | 3,05 | 3,00 | 3,03 | 0,20% | 52.950,00 |
| 19.08.2026 | 3,04 | 3,05 | 2,97 | 3,02 | -9,36% | 334.880,00 |
| 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 |