16,450€
-3,52%
Echtzeit-Aktienkurs XIAOMI CORP. UNSP.ADR/ 5
Bid:
Ask:
Aktienkurse zur XIAOMI CORP. UNSP.ADR/ 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,93 | 16,93 | 16,53 | 16,70 | -1,47% | 370,00 |
| 04.05.2026 | 16,88 | 17,15 | 16,68 | 16,95 | 4,63% | 586,00 |
| 30.04.2026 | 15,95 | 16,20 | 15,75 | 16,20 | -1,22% | 1.995,00 |
| 29.04.2026 | 16,43 | 16,50 | 16,23 | 16,40 | -0,30% | 218,00 |
| 28.04.2026 | 16,45 | 16,53 | 16,30 | 16,45 | -2,95% | 818,00 |
| 27.04.2026 | 16,93 | 17,10 | 16,78 | 16,95 | -0,29% | 1.245,00 |
| 24.04.2026 | 16,95 | 17,10 | 16,83 | 17,00 | 0,00% | 1.100,00 |
| 23.04.2026 | 16,98 | 17,15 | 16,78 | 17,00 | -2,58% | 26.339,00 |
| 22.04.2026 | 17,28 | 17,45 | 17,23 | 17,45 | 0,14% | 476,00 |
| 21.04.2026 | 17,53 | 17,95 | 17,23 | 17,43 | -0,71% | 4.062,00 |
| 20.04.2026 | 17,58 | 17,68 | 17,45 | 17,55 | -0,57% | 1.274,00 |
| 17.04.2026 | 17,10 | 17,70 | 17,10 | 17,65 | 0,57% | 1.811,00 |
| 16.04.2026 | 17,13 | 17,55 | 17,08 | 17,55 | 4,15% | 836,00 |
| 15.04.2026 | 16,63 | 16,90 | 16,63 | 16,85 | -0,30% | 2.633,00 |
| 14.04.2026 | 16,63 | 16,93 | 16,58 | 16,90 | -0,88% | 220,00 |
| 13.04.2026 | 16,65 | 17,05 | 16,58 | 17,05 | 0,59% | 546,00 |
| 10.04.2026 | 17,00 | 17,08 | 16,75 | 16,95 | -2,59% | 830,00 |
| 09.04.2026 | 17,30 | 17,45 | 17,08 | 17,40 | -2,79% | 166,00 |
| 08.04.2026 | 17,73 | 17,95 | 17,73 | 17,90 | 4,68% | 1.517,00 |
| 07.04.2026 | 17,50 | 17,55 | 16,98 | 17,10 | -2,84% | 1.437,00 |
| 02.04.2026 | 16,90 | 17,65 | 16,90 | 17,60 | -1,12% | 2.086,00 |
| 01.04.2026 | 17,75 | 17,90 | 17,55 | 17,80 | -0,28% | 2.120,00 |
| 31.03.2026 | 17,65 | 17,95 | 17,50 | 17,85 | 0,85% | - |
| 30.03.2026 | 17,90 | 18,05 | 17,60 | 17,70 | -1,67% | 4.051,00 |
| 27.03.2026 | 18,45 | 18,45 | 18,00 | 18,00 | -0,55% | 1.150,00 |
| 26.03.2026 | 18,05 | 18,20 | 17,75 | 18,10 | 1,69% | 2.124,00 |
| 25.03.2026 | 17,70 | 18,10 | 17,60 | 17,80 | 0,56% | 345,00 |
| 24.03.2026 | 18,05 | 18,80 | 17,45 | 17,70 | -3,28% | 558,00 |
| 23.03.2026 | 17,55 | 18,45 | 17,55 | 18,30 | 1,39% | 1.661,00 |
| 20.03.2026 | 18,50 | 18,65 | 17,90 | 18,05 | -8,61% | 4.981,00 |
| 19.03.2026 | 20,10 | 20,25 | 19,20 | 19,75 | 3,40% | 2.928,00 |
| 18.03.2026 | 19,50 | 19,60 | 19,00 | 19,10 | -2,55% | - |
| 17.03.2026 | 19,65 | 19,90 | 19,45 | 19,60 | 0,00% | 2.318,00 |
| 16.03.2026 | 19,65 | 19,70 | 19,45 | 19,60 | 4,81% | 3.289,00 |
| 13.03.2026 | 18,50 | 18,70 | 18,45 | 18,70 | 0,00% | 1.345,00 |
| 12.03.2026 | 18,45 | 18,95 | 18,25 | 18,70 | 1,63% | 485,00 |
| 11.03.2026 | 18,35 | 18,50 | 18,20 | 18,40 | -1,08% | 507,00 |
| 10.03.2026 | 18,45 | 18,80 | 18,30 | 18,60 | 0,00% | 5.052,00 |
| 09.03.2026 | 18,60 | 18,80 | 18,40 | 18,60 | 2,20% | 521,00 |
| 06.03.2026 | 18,60 | 18,65 | 17,95 | 18,20 | 2,82% | 671,00 |
| 05.03.2026 | 17,80 | 17,95 | 17,55 | 17,70 | -2,21% | 651,00 |
| 04.03.2026 | 17,55 | 18,15 | 17,45 | 18,10 | 4,02% | 3.610,00 |
| 03.03.2026 | 17,35 | 17,55 | 17,00 | 17,40 | -4,40% | 1.993,00 |
| 02.03.2026 | 18,05 | 18,40 | 17,85 | 18,20 | -3,70% | 14.415,00 |
| 27.02.2026 | 18,95 | 19,10 | 18,65 | 18,90 | -1,05% | 10.221,00 |
| 26.02.2026 | 19,15 | 19,30 | 18,90 | 19,10 | -1,04% | 140,00 |
| 25.02.2026 | 19,30 | 19,40 | 19,20 | 19,30 | -1,03% | 1.308,00 |
| 24.02.2026 | 19,35 | 19,60 | 19,25 | 19,50 | -1,27% | 232,00 |
| 23.02.2026 | 19,85 | 19,90 | 19,55 | 19,75 | 1,28% | 1.460,00 |
| 20.02.2026 | 19,40 | 19,60 | 19,20 | 19,50 | -2,26% | 1.607,00 |
| 19.02.2026 | 19,95 | 20,15 | 19,75 | 19,95 | 0,00% | 1.229,00 |
| 18.02.2026 | 19,95 | 20,10 | 19,75 | 19,95 | 1,01% | 179,00 |
| 17.02.2026 | 19,95 | 19,95 | 19,60 | 19,75 | -1,00% | - |
| 16.02.2026 | 20,05 | 20,30 | 19,85 | 19,95 | 0,25% | 252,00 |
| 13.02.2026 | 19,90 | 20,00 | 19,60 | 19,90 | 0,76% | 485,00 |
| 12.02.2026 | 19,85 | 19,85 | 19,30 | 19,75 | -1,74% | 816,00 |
| 11.02.2026 | 19,90 | 20,15 | 19,75 | 20,10 | 4,69% | 1.900,00 |
| 10.02.2026 | 19,25 | 19,30 | 19,00 | 19,20 | 0,52% | 693,00 |
| 09.02.2026 | 19,15 | 19,30 | 18,90 | 19,10 | -2,05% | 883,00 |
| 06.02.2026 | 19,05 | 19,50 | 18,90 | 19,50 | 4,56% | 585,00 |
| 05.02.2026 | 18,90 | 19,10 | 18,55 | 18,65 | 2,47% | 314,00 |
| 04.02.2026 | 18,40 | 18,45 | 18,00 | 18,20 | -1,09% | 1.123,00 |
| 03.02.2026 | 18,95 | 18,95 | 18,40 | 18,40 | -4,17% | 1.158,00 |
| 02.02.2026 | 18,90 | 19,20 | 18,80 | 19,20 | 0,79% | 541,00 |
| 30.01.2026 | 19,15 | 19,25 | 18,85 | 19,05 | -2,31% | 3.476,00 |
| 29.01.2026 | 19,50 | 19,70 | 19,20 | 19,50 | 1,04% | 4.214,00 |
| 28.01.2026 | 19,40 | 19,60 | 19,20 | 19,30 | 1,05% | 1.034,00 |
| 27.01.2026 | 19,25 | 19,35 | 18,80 | 19,10 | 0,00% | 2.154,00 |
| 26.01.2026 | 19,05 | 19,30 | 18,90 | 19,10 | -3,05% | 471,00 |
| 23.01.2026 | 19,65 | 20,15 | 19,60 | 19,70 | 0,51% | 417,00 |
| 22.01.2026 | 19,15 | 19,70 | 19,15 | 19,60 | -0,76% | 3.096,00 |
| 21.01.2026 | 19,35 | 19,75 | 19,25 | 19,75 | 1,80% | 3.138,00 |
| 20.01.2026 | 19,60 | 19,70 | 18,80 | 19,40 | -3,48% | 11.627,00 |
| 19.01.2026 | 20,05 | 20,25 | 19,90 | 20,10 | -1,95% | 1.011,00 |
| 16.01.2026 | 20,40 | 21,00 | 20,10 | 20,50 | -2,84% | 17.724,00 |
| 15.01.2026 | 20,80 | 21,20 | 20,80 | 21,10 | 1,44% | 1.593,00 |
| 14.01.2026 | 20,90 | 21,10 | 20,60 | 20,80 | -1,42% | 9.046,00 |
| 13.01.2026 | 20,80 | 21,10 | 20,80 | 21,10 | -4,52% | 479,00 |
| 12.01.2026 | 21,10 | 22,10 | 21,10 | 22,10 | 4,74% | 13.399,00 |
| 09.01.2026 | 20,60 | 21,10 | 20,60 | 21,10 | 0,00% | 259,00 |
| 08.01.2026 | 20,90 | 21,20 | 20,70 | 21,10 | 0,00% | 767,00 |
| 07.01.2026 | 21,00 | 21,30 | 20,80 | 21,10 | -0,94% | 2.641,00 |
| 06.01.2026 | 21,30 | 21,70 | 21,20 | 21,30 | -2,74% | 1.470,00 |
| 05.01.2026 | 21,50 | 22,80 | 21,40 | 21,90 | -2,67% | 10.287,00 |
| 02.01.2026 | 21,90 | 22,70 | 21,90 | 22,50 | 3,69% | 2.490,00 |
| 30.12.2025 | 21,40 | 21,80 | 21,30 | 21,70 | 2,84% | 2.552,00 |
| 29.12.2025 | 21,30 | 21,30 | 20,70 | 21,10 | -0,94% | 1.991,00 |
| 23.12.2025 | 21,30 | 21,50 | 21,20 | 21,30 | -2,74% | 1.036,00 |
| 22.12.2025 | 21,90 | 22,10 | 21,60 | 21,90 | -2,67% | 3.703,00 |
| 19.12.2025 | 22,10 | 22,70 | 22,10 | 22,50 | 2,27% | 534,00 |
| 18.12.2025 | 21,90 | 22,20 | 21,90 | 22,00 | 0,46% | 1.067,00 |
| 17.12.2025 | 22,40 | 22,80 | 21,90 | 21,90 | -3,52% | 1.417,00 |
| 16.12.2025 | 22,20 | 22,70 | 22,20 | 22,70 | -0,87% | 6.014,00 |
| 15.12.2025 | 22,90 | 23,30 | 22,80 | 22,90 | -0,87% | 3.244,00 |
| 12.12.2025 | 23,70 | 23,70 | 23,00 | 23,10 | -0,86% | 1.311,00 |
| 11.12.2025 | 23,40 | 23,40 | 23,00 | 23,30 | 0,87% | 8.720,00 |
| 10.12.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 0,87% | 1.525,00 |
| 09.12.2025 | 22,90 | 23,10 | 22,60 | 22,90 | -3,38% | 1.548,00 |
| 08.12.2025 | 23,60 | 23,70 | 23,40 | 23,70 | 0,00% | 369,00 |
| 05.12.2025 | 23,70 | 23,90 | 23,40 | 23,70 | 2,60% | 4.342,00 |