22,300€
0,45%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 22,40 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 03.05.2024 | 22,60 | 22,80 | 21,90 | 22,30 | -0,89% | - |
| 02.05.2024 | 21,80 | 22,70 | 21,50 | 22,50 | 6,64% | - |
| 30.04.2024 | 21,60 | 21,90 | 21,10 | 21,10 | -1,86% | 1.500,00 |
| 29.04.2024 | 22,20 | 22,20 | 21,30 | 21,50 | -2,71% | - |
| 26.04.2024 | 20,90 | 23,20 | 20,90 | 22,10 | 6,76% | 500,00 |
| 25.04.2024 | 20,80 | 21,20 | 20,40 | 20,70 | -1,90% | - |
| 24.04.2024 | 20,70 | 21,50 | 20,60 | 21,10 | 2,93% | - |
| 23.04.2024 | 20,30 | 20,70 | 20,20 | 20,50 | 3,02% | - |
| 22.04.2024 | 19,20 | 19,90 | 19,20 | 19,90 | 3,65% | - |
| 19.04.2024 | 19,55 | 19,55 | 18,75 | 19,20 | -2,29% | - |
| 18.04.2024 | 19,55 | 19,85 | 19,25 | 19,65 | 2,08% | - |
| 17.04.2024 | 18,20 | 19,35 | 17,90 | 19,25 | 7,24% | - |
| 16.04.2024 | 19,35 | 19,55 | 17,75 | 17,95 | -8,18% | - |
| 15.04.2024 | 20,15 | 20,50 | 19,20 | 19,55 | -1,76% | - |
| 12.04.2024 | 20,80 | 20,90 | 19,65 | 19,90 | 0,51% | - |
| 11.04.2024 | 19,80 | 20,30 | 19,80 | 19,80 | -0,25% | - |
| 10.04.2024 | 19,85 | 20,40 | 19,55 | 19,85 | 1,02% | - |
| 09.04.2024 | 19,50 | 20,00 | 19,50 | 19,65 | 0,51% | - |
| 08.04.2024 | 19,95 | 19,95 | 19,35 | 19,55 | 0,51% | - |
| 05.04.2024 | 19,35 | 19,55 | 19,05 | 19,45 | 1,57% | - |
| 04.04.2024 | 19,55 | 19,70 | 19,15 | 19,15 | -2,05% | - |
| 03.04.2024 | 19,80 | 20,05 | 19,35 | 19,55 | -1,76% | - |
| 02.04.2024 | 20,00 | 20,40 | 19,45 | 19,90 | 4,74% | - |
| 28.03.2024 | 19,05 | 19,25 | 18,75 | 19,00 | 1,60% | - |
| 27.03.2024 | 18,30 | 18,85 | 18,30 | 18,70 | -0,80% | - |
| 26.03.2024 | 19,00 | 19,35 | 18,45 | 18,85 | -0,79% | - |
| 25.03.2024 | 19,10 | 19,50 | 18,75 | 19,00 | -0,52% | - |
| 22.03.2024 | 19,75 | 19,75 | 18,85 | 19,10 | -1,55% | - |
| 21.03.2024 | 19,95 | 20,60 | 19,10 | 19,40 | 0,26% | - |
| 20.03.2024 | 19,40 | 20,00 | 19,00 | 19,35 | 2,65% | - |
| 19.03.2024 | 18,70 | 19,20 | 18,30 | 18,85 | 1,62% | - |
| 18.03.2024 | 18,10 | 19,05 | 18,10 | 18,55 | 2,77% | - |
| 15.03.2024 | 18,10 | 18,30 | 17,55 | 18,05 | 0,84% | - |
| 14.03.2024 | 18,00 | 18,30 | 17,35 | 17,90 | -0,28% | - |
| 13.03.2024 | 17,40 | 18,30 | 16,85 | 17,95 | 7,49% | - |
| 12.03.2024 | 16,55 | 18,65 | 15,90 | 16,70 | 2,14% | - |
| 11.03.2024 | 15,55 | 16,75 | 15,55 | 16,35 | 5,48% | 3.200,00 |
| 08.03.2024 | 15,30 | 15,75 | 15,10 | 15,50 | -0,32% | - |
| 07.03.2024 | 15,50 | 16,25 | 15,30 | 15,55 | -3,72% | - |
| 06.03.2024 | 16,30 | 16,90 | 16,00 | 16,15 | -0,31% | - |
| 05.03.2024 | 16,40 | 17,05 | 15,75 | 16,20 | -3,86% | - |
| 04.03.2024 | 17,10 | 17,95 | 16,60 | 16,85 | -3,44% | - |
| 01.03.2024 | 17,20 | 18,10 | 17,20 | 17,45 | 2,95% | - |
| 29.02.2024 | 17,05 | 17,55 | 16,80 | 16,95 | 1,50% | - |
| 28.02.2024 | 16,90 | 17,55 | 16,60 | 16,70 | -3,75% | - |
| 27.02.2024 | 17,15 | 17,85 | 16,70 | 17,35 | 2,36% | 600,00 |
| 26.02.2024 | 17,25 | 17,60 | 16,80 | 16,95 | -2,87% | - |
| 23.02.2024 | 17,50 | 18,15 | 17,20 | 17,45 | -2,24% | - |
| 22.02.2024 | 17,10 | 18,20 | 17,10 | 17,85 | 3,18% | 80,00 |
| 21.02.2024 | 17,10 | 17,60 | 16,85 | 17,30 | 3,28% | - |
| 20.02.2024 | 16,80 | 17,80 | 16,50 | 16,75 | -0,59% | - |
| 19.02.2024 | 16,70 | 17,00 | 16,65 | 16,85 | 0,90% | 834,00 |
| 16.02.2024 | 15,60 | 17,05 | 15,60 | 16,70 | 7,05% | - |
| 15.02.2024 | 15,30 | 16,00 | 15,30 | 15,60 | -0,64% | - |
| 14.02.2024 | 15,20 | 15,90 | 15,05 | 15,70 | 2,95% | 250,00 |
| 13.02.2024 | 15,40 | 15,80 | 15,15 | 15,25 | -2,56% | 708,00 |
| 12.02.2024 | 15,05 | 15,90 | 15,00 | 15,65 | 2,62% | 170,00 |
| 09.02.2024 | 15,00 | 15,40 | 14,90 | 15,25 | 0,66% | 2.550,00 |
| 08.02.2024 | 14,90 | 15,40 | 14,90 | 15,15 | 1,00% | - |
| 07.02.2024 | 15,25 | 15,70 | 14,70 | 15,00 | -3,54% | 640,00 |
| 06.02.2024 | 15,55 | 16,00 | 15,10 | 15,55 | 4,01% | - |
| 05.02.2024 | 15,10 | 15,50 | 14,60 | 14,95 | -1,32% | - |
| 02.02.2024 | 15,20 | 15,55 | 15,00 | 15,15 | -2,57% | - |
| 01.02.2024 | 15,90 | 16,55 | 15,40 | 15,55 | -1,58% | - |
| 31.01.2024 | 16,05 | 16,25 | 15,10 | 15,80 | -0,32% | - |
| 30.01.2024 | 15,10 | 15,95 | 15,10 | 15,85 | -3,35% | - |
| 29.01.2024 | 17,80 | 18,50 | 15,90 | 16,40 | -10,14% | - |
| 26.01.2024 | 18,95 | 18,95 | 17,80 | 18,25 | -2,67% | - |
| 25.01.2024 | 18,40 | 19,15 | 18,25 | 18,75 | 1,63% | - |
| 24.01.2024 | 18,80 | 19,80 | 18,10 | 18,45 | -3,91% | - |
| 23.01.2024 | 19,20 | 20,15 | 18,65 | 19,20 | 2,95% | - |
| 22.01.2024 | 19,25 | 19,70 | 18,20 | 18,65 | -3,37% | - |
| 19.01.2024 | 19,45 | 20,15 | 18,45 | 19,30 | 0,78% | - |
| 18.01.2024 | 19,30 | 21,40 | 18,95 | 19,15 | 0,00% | - |
| 17.01.2024 | 20,40 | 20,80 | 19,00 | 19,15 | -7,49% | - |
| 16.01.2024 | 20,30 | 21,10 | 20,25 | 20,70 | 1,97% | - |
| 15.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 12.01.2024 | 19,65 | 20,50 | 19,55 | 20,50 | 3,27% | - |
| 11.01.2024 | 20,30 | 20,70 | 19,55 | 19,85 | -1,24% | - |
| 10.01.2024 | 19,70 | 20,30 | 19,30 | 20,10 | 0,00% | - |
| 09.01.2024 | 19,00 | 20,30 | 18,90 | 20,10 | 4,42% | 2.170,00 |
| 08.01.2024 | 19,25 | 19,65 | 18,85 | 19,25 | -1,53% | - |
| 05.01.2024 | 20,30 | 20,50 | 19,45 | 19,55 | -2,98% | - |
| 04.01.2024 | 18,70 | 20,80 | 18,40 | 20,15 | 10,41% | - |
| 03.01.2024 | 18,00 | 18,60 | 17,95 | 18,25 | 0,55% | - |
| 02.01.2024 | 18,35 | 18,85 | 17,50 | 18,15 | -2,94% | 24,00 |
| 29.12.2023 | 18,20 | 18,80 | 18,20 | 18,70 | 2,19% | 623,00 |
| 28.12.2023 | 18,60 | 19,45 | 18,05 | 18,30 | 1,95% | - |
| 27.12.2023 | 17,90 | 18,25 | 17,65 | 17,95 | 0,56% | - |
| 22.12.2023 | 17,45 | 18,05 | 16,90 | 17,85 | 0,00% | - |
| 21.12.2023 | 17,65 | 17,90 | 17,35 | 17,85 | 3,48% | - |
| 20.12.2023 | 18,15 | 18,20 | 17,15 | 17,25 | -4,43% | - |
| 19.12.2023 | 17,55 | 18,20 | 17,55 | 18,05 | 2,56% | - |
| 18.12.2023 | 17,65 | 18,00 | 17,30 | 17,60 | 0,28% | - |
| 15.12.2023 | 17,00 | 18,55 | 16,90 | 17,55 | 4,15% | - |
| 14.12.2023 | 17,35 | 17,45 | 16,60 | 16,85 | -3,71% | - |
| 13.12.2023 | 17,90 | 18,00 | 17,10 | 17,50 | -2,23% | - |
| 12.12.2023 | 17,90 | 18,30 | 17,50 | 17,90 | -0,83% | - |
| 11.12.2023 | 18,05 | 18,70 | 17,85 | 18,05 | -0,55% | - |