20,900€
-1,88%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,50 | 21,20 | 20,30 | 20,80 | -2,35% | - |
| 03.09.2025 | 21,20 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 02.09.2025 | 20,90 | 21,40 | 20,70 | 21,30 | 0,47% | 16,00 |
| 01.09.2025 | 21,20 | 21,30 | 21,20 | 21,20 | -0,47% | 190,00 |
| 29.08.2025 | 21,40 | 21,50 | 20,90 | 21,30 | 1,43% | 270,00 |
| 28.08.2025 | 21,00 | 21,30 | 20,70 | 21,00 | -1,87% | - |
| 27.08.2025 | 21,70 | 21,90 | 21,30 | 21,40 | -4,04% | - |
| 26.08.2025 | 22,30 | 22,70 | 21,80 | 22,30 | 1,36% | - |
| 25.08.2025 | 21,50 | 22,40 | 20,90 | 22,00 | 6,80% | - |
| 22.08.2025 | 21,00 | 22,80 | 20,30 | 20,60 | 7,57% | 1.000,00 |
| 21.08.2025 | 17,10 | 19,60 | 16,80 | 19,15 | 6,98% | - |
| 20.08.2025 | 18,00 | 18,25 | 17,35 | 17,90 | 3,47% | - |
| 19.08.2025 | 17,35 | 17,65 | 17,15 | 17,30 | -2,26% | - |
| 18.08.2025 | 17,25 | 17,85 | 17,25 | 17,70 | 5,36% | - |
| 15.08.2025 | 16,80 | 16,95 | 16,75 | 16,80 | 0,00% | - |
| 14.08.2025 | 16,95 | 17,05 | 16,75 | 16,80 | -3,17% | - |
| 13.08.2025 | 17,20 | 17,55 | 17,15 | 17,35 | 0,87% | - |
| 12.08.2025 | 17,05 | 17,25 | 16,85 | 17,20 | -0,58% | - |
| 11.08.2025 | 17,30 | 17,45 | 17,15 | 17,30 | 0,00% | - |
| 08.08.2025 | 17,45 | 17,55 | 17,15 | 17,30 | -1,14% | - |
| 07.08.2025 | 17,75 | 17,75 | 17,30 | 17,50 | 3,86% | - |
| 06.08.2025 | 16,95 | 17,05 | 16,70 | 16,85 | -0,59% | - |
| 05.08.2025 | 16,85 | 16,95 | 16,65 | 16,95 | 1,19% | - |
| 04.08.2025 | 16,30 | 16,75 | 16,30 | 16,75 | 4,36% | - |
| 01.08.2025 | 16,30 | 16,70 | 15,90 | 16,05 | -4,18% | - |
| 31.07.2025 | 16,75 | 16,95 | 16,40 | 16,75 | -4,01% | - |
| 30.07.2025 | 16,95 | 17,75 | 16,95 | 17,45 | 2,65% | - |
| 29.07.2025 | 16,75 | 17,25 | 16,75 | 17,00 | 3,34% | - |
| 28.07.2025 | 16,35 | 16,65 | 16,25 | 16,45 | 0,61% | - |
| 25.07.2025 | 16,25 | 16,45 | 15,95 | 16,35 | 0,93% | - |
| 24.07.2025 | 16,00 | 16,40 | 15,70 | 16,20 | 8,72% | - |
| 23.07.2025 | 14,95 | 15,15 | 14,85 | 14,90 | -0,67% | - |
| 22.07.2025 | 15,00 | 15,20 | 14,80 | 15,00 | -0,66% | - |
| 21.07.2025 | 15,35 | 15,35 | 15,05 | 15,10 | -1,63% | - |
| 18.07.2025 | 15,45 | 15,65 | 15,30 | 15,35 | -0,32% | - |
| 17.07.2025 | 15,30 | 15,50 | 15,25 | 15,40 | 1,32% | - |
| 16.07.2025 | 15,45 | 15,70 | 15,10 | 15,20 | -2,56% | - |
| 15.07.2025 | 15,40 | 15,80 | 15,40 | 15,60 | 1,63% | - |
| 14.07.2025 | 15,45 | 15,55 | 15,10 | 15,35 | 1,32% | - |
| 11.07.2025 | 15,45 | 15,45 | 15,10 | 15,15 | -2,26% | - |
| 10.07.2025 | 15,30 | 15,50 | 15,10 | 15,50 | 0,00% | - |
| 09.07.2025 | 15,65 | 15,65 | 15,25 | 15,50 | -0,64% | - |
| 08.07.2025 | 15,65 | 16,00 | 15,50 | 15,60 | -0,95% | - |
| 07.07.2025 | 15,30 | 15,95 | 15,30 | 15,75 | 3,96% | - |
| 04.07.2025 | 15,15 | 15,15 | 15,05 | 15,15 | -0,98% | - |
| 03.07.2025 | 15,20 | 15,40 | 15,15 | 15,30 | -0,33% | 100,00 |
| 02.07.2025 | 15,35 | 15,75 | 15,25 | 15,35 | -1,60% | - |
| 01.07.2025 | 15,35 | 15,70 | 15,25 | 15,60 | 0,65% | - |
| 30.06.2025 | 15,70 | 15,75 | 15,15 | 15,50 | 1,64% | - |
| 27.06.2025 | 15,25 | 15,30 | 15,05 | 15,25 | 0,33% | - |
| 26.06.2025 | 15,25 | 15,35 | 15,00 | 15,20 | -0,65% | 150,00 |
| 25.06.2025 | 15,40 | 15,50 | 15,20 | 15,30 | -0,65% | - |
| 24.06.2025 | 15,10 | 15,40 | 15,05 | 15,40 | 3,36% | 80,00 |
| 23.06.2025 | 14,95 | 15,10 | 14,75 | 14,90 | -0,33% | - |
| 20.06.2025 | 15,10 | 15,25 | 14,75 | 14,95 | -0,66% | - |
| 19.06.2025 | 15,25 | 15,35 | 15,05 | 15,05 | -2,27% | - |
| 18.06.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -1,28% | - |
| 17.06.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,96% | - |
| 16.06.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | - |
| 13.06.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -3,21% | - |
| 12.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 11.06.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -1,85% | - |
| 10.06.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 3,85% | - |
| 09.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 06.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 05.06.2025 | 15,40 | 15,60 | 15,40 | 15,60 | -1,89% | - |
| 04.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 8,16% | - |
| 03.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 02.06.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -2,63% | - |
| 30.05.2025 | 15,60 | 15,60 | 15,20 | 15,20 | -2,56% | 100,00 |
| 29.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 28.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 27.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 26.05.2025 | 15,40 | 15,70 | 15,40 | 15,70 | -15,14% | 250,00 |
| 23.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | - |
| 22.05.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 7,78% | - |
| 21.05.2025 | 17,70 | 18,00 | 17,70 | 18,00 | -2,17% | - |
| 20.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 19.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 16.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 15.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 14.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 13.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 12.05.2025 | 17,20 | 17,70 | 17,20 | 17,70 | 5,36% | - |
| 09.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 6,33% | - |
| 08.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 07.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 150,00 |
| 06.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 05.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 02.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 30.04.2025 | 15,20 | 15,70 | 15,20 | 15,70 | 0,00% | - |
| 29.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | 500,00 |
| 28.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 25.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 24.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 23.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | - |
| 22.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 17.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 16.04.2025 | 13,90 | 13,90 | 13,30 | 13,30 | -7,64% | - |
| 15.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | - |