14,300€
-2,72%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 14,85 | 14,85 | 14,40 | 14,50 | -2,36% | - |
| 18.03.2026 | 15,25 | 15,35 | 14,80 | 14,85 | -2,30% | - |
| 17.03.2026 | 15,05 | 15,55 | 15,00 | 15,20 | 2,70% | - |
| 16.03.2026 | 14,85 | 15,00 | 14,70 | 14,80 | 1,02% | - |
| 13.03.2026 | 14,65 | 14,85 | 14,55 | 14,65 | 0,34% | - |
| 12.03.2026 | 14,55 | 14,90 | 14,55 | 14,60 | 0,00% | - |
| 11.03.2026 | 14,55 | 14,75 | 14,45 | 14,60 | 0,34% | - |
| 10.03.2026 | 14,55 | 14,75 | 14,40 | 14,55 | -1,02% | - |
| 09.03.2026 | 14,35 | 14,70 | 14,30 | 14,70 | 0,00% | - |
| 06.03.2026 | 14,65 | 15,00 | 14,45 | 14,70 | 2,44% | - |
| 05.03.2026 | 14,65 | 14,75 | 14,30 | 14,35 | -2,71% | - |
| 04.03.2026 | 14,45 | 14,90 | 14,45 | 14,75 | 1,37% | - |
| 03.03.2026 | 14,75 | 14,75 | 14,20 | 14,55 | -2,02% | - |
| 02.03.2026 | 15,15 | 15,45 | 14,70 | 14,85 | -2,62% | - |
| 27.02.2026 | 15,35 | 15,85 | 15,20 | 15,25 | -0,97% | - |
| 26.02.2026 | 15,85 | 16,10 | 15,30 | 15,40 | -6,10% | - |
| 25.02.2026 | 16,45 | 16,65 | 16,35 | 16,40 | -0,30% | - |
| 24.02.2026 | 16,55 | 16,65 | 16,20 | 16,45 | -0,60% | - |
| 23.02.2026 | 16,75 | 16,90 | 16,50 | 16,55 | -0,60% | - |
| 20.02.2026 | 16,75 | 16,75 | 16,40 | 16,65 | 0,00% | - |
| 19.02.2026 | 16,65 | 16,75 | 16,45 | 16,65 | 0,00% | - |
| 18.02.2026 | 16,45 | 16,70 | 16,30 | 16,65 | 1,22% | - |
| 17.02.2026 | 16,60 | 16,75 | 16,40 | 16,45 | -1,50% | - |
| 16.02.2026 | 16,65 | 16,80 | 16,65 | 16,70 | 2,77% | - |
| 13.02.2026 | 16,05 | 16,40 | 16,05 | 16,25 | 1,56% | 6.760,00 |
| 12.02.2026 | 16,55 | 16,55 | 16,00 | 16,00 | -3,32% | - |
| 11.02.2026 | 16,35 | 16,60 | 16,30 | 16,55 | 1,53% | - |
| 10.02.2026 | 16,25 | 16,40 | 16,15 | 16,30 | 1,56% | - |
| 09.02.2026 | 16,25 | 16,45 | 15,95 | 16,05 | 0,31% | - |
| 06.02.2026 | 16,15 | 16,15 | 15,90 | 16,00 | -0,93% | - |
| 05.02.2026 | 16,40 | 16,60 | 16,00 | 16,15 | 3,86% | 5.200,00 |
| 04.02.2026 | 15,75 | 15,80 | 15,35 | 15,55 | -0,32% | - |
| 03.02.2026 | 15,65 | 15,85 | 15,55 | 15,60 | -0,32% | - |
| 02.02.2026 | 15,45 | 15,75 | 15,30 | 15,65 | 0,32% | - |
| 30.01.2026 | 15,75 | 16,05 | 15,50 | 15,60 | -1,89% | - |
| 29.01.2026 | 15,75 | 16,35 | 15,75 | 15,90 | 0,00% | 16.850,00 |
| 28.01.2026 | 15,65 | 16,25 | 15,65 | 15,90 | 1,27% | - |
| 27.01.2026 | 16,05 | 16,15 | 15,60 | 15,70 | -2,79% | - |
| 26.01.2026 | 16,35 | 16,60 | 15,90 | 16,15 | -3,87% | - |
| 23.01.2026 | 17,05 | 17,15 | 16,70 | 16,80 | -1,18% | - |
| 22.01.2026 | 17,15 | 17,20 | 16,90 | 17,00 | -0,58% | - |
| 21.01.2026 | 16,25 | 17,15 | 16,25 | 17,10 | 4,27% | - |
| 20.01.2026 | 16,70 | 16,70 | 16,35 | 16,40 | -0,91% | - |
| 19.01.2026 | 16,45 | 16,60 | 16,45 | 16,55 | -0,60% | - |
| 16.01.2026 | 16,95 | 17,10 | 16,50 | 16,65 | -2,06% | - |
| 15.01.2026 | 16,85 | 17,10 | 16,85 | 17,00 | 0,89% | - |
| 14.01.2026 | 16,75 | 17,10 | 16,75 | 16,85 | -0,30% | - |
| 13.01.2026 | 17,25 | 17,45 | 16,80 | 16,90 | -3,70% | - |
| 12.01.2026 | 17,25 | 17,75 | 16,95 | 17,55 | 3,24% | - |
| 09.01.2026 | 16,85 | 17,10 | 16,85 | 17,00 | 0,89% | - |
| 08.01.2026 | 16,65 | 16,95 | 16,55 | 16,85 | 1,51% | - |
| 07.01.2026 | 16,95 | 16,95 | 16,60 | 16,60 | -1,78% | - |
| 06.01.2026 | 16,65 | 17,00 | 16,55 | 16,90 | 1,20% | - |
| 05.01.2026 | 16,70 | 16,80 | 16,40 | 16,70 | 0,00% | 2.726,00 |
| 02.01.2026 | 16,15 | 16,70 | 16,15 | 16,70 | 4,38% | - |
| 30.12.2025 | 16,15 | 16,15 | 16,00 | 16,00 | -0,62% | - |
| 29.12.2025 | 16,25 | 16,65 | 16,00 | 16,10 | -3,01% | - |
| 23.12.2025 | 16,65 | 16,65 | 16,35 | 16,60 | -1,78% | 200,00 |
| 22.12.2025 | 16,85 | 17,05 | 16,75 | 16,90 | 0,30% | - |
| 19.12.2025 | 16,85 | 17,75 | 16,75 | 16,85 | 0,30% | - |
| 18.12.2025 | 16,75 | 17,00 | 16,50 | 16,80 | -2,61% | - |
| 17.12.2025 | 17,30 | 17,35 | 17,15 | 17,25 | 0,29% | - |
| 16.12.2025 | 17,05 | 17,25 | 16,70 | 17,20 | 0,29% | - |
| 15.12.2025 | 17,05 | 17,15 | 16,65 | 17,15 | 3,31% | 562,00 |
| 12.12.2025 | 16,70 | 16,90 | 16,60 | 16,60 | -0,30% | - |
| 11.12.2025 | 16,55 | 16,65 | 16,35 | 16,65 | -1,19% | - |
| 10.12.2025 | 16,85 | 16,90 | 16,70 | 16,85 | 1,51% | - |
| 09.12.2025 | 16,65 | 16,95 | 16,45 | 16,60 | -2,64% | - |
| 08.12.2025 | 16,85 | 17,20 | 16,75 | 17,05 | 2,40% | - |
| 05.12.2025 | 16,55 | 16,75 | 16,00 | 16,65 | 1,22% | - |
| 04.12.2025 | 16,45 | 16,75 | 16,30 | 16,45 | 0,30% | - |
| 03.12.2025 | 16,75 | 16,85 | 16,40 | 16,40 | -2,96% | - |
| 02.12.2025 | 17,15 | 17,35 | 16,90 | 16,90 | 0,00% | - |
| 01.12.2025 | 17,05 | 17,15 | 16,90 | 16,90 | -1,46% | - |
| 28.11.2025 | 17,40 | 17,50 | 16,85 | 17,15 | -1,15% | - |
| 27.11.2025 | 17,50 | 17,55 | 17,30 | 17,35 | 0,87% | - |
| 26.11.2025 | 16,90 | 17,20 | 16,70 | 17,20 | 4,24% | 215,00 |
| 25.11.2025 | 16,65 | 16,95 | 16,45 | 16,50 | 0,00% | - |
| 24.11.2025 | 16,60 | 17,15 | 16,00 | 16,50 | -1,79% | - |
| 21.11.2025 | 17,75 | 17,75 | 16,25 | 16,80 | -2,61% | - |
| 20.11.2025 | 17,95 | 18,05 | 17,20 | 17,25 | -3,90% | - |
| 19.11.2025 | 18,25 | 18,75 | 17,75 | 17,95 | -1,91% | - |
| 18.11.2025 | 18,15 | 18,35 | 17,90 | 18,30 | -0,27% | - |
| 17.11.2025 | 18,45 | 18,60 | 18,25 | 18,35 | 0,82% | - |
| 14.11.2025 | 18,60 | 18,80 | 18,05 | 18,20 | -0,27% | - |
| 13.11.2025 | 19,00 | 19,20 | 18,25 | 18,25 | -2,41% | - |
| 12.11.2025 | 19,30 | 19,50 | 18,70 | 18,70 | 1,08% | - |
| 11.11.2025 | 18,80 | 19,15 | 18,50 | 18,50 | -0,54% | - |
| 10.11.2025 | 18,65 | 18,95 | 18,55 | 18,60 | 4,49% | - |
| 07.11.2025 | 17,95 | 18,05 | 17,60 | 17,80 | -1,39% | - |
| 06.11.2025 | 18,30 | 18,75 | 17,85 | 18,05 | -1,90% | - |
| 05.11.2025 | 18,40 | 19,35 | 18,35 | 18,40 | -1,60% | - |
| 03.11.2025 | 18,45 | 18,90 | 18,35 | 18,70 | 2,75% | 1.433,00 |
| 31.10.2025 | 18,50 | 18,70 | 18,20 | 18,20 | -1,89% | - |
| 30.10.2025 | 18,55 | 18,80 | 18,50 | 18,55 | 0,27% | - |
| 29.10.2025 | 18,60 | 18,75 | 18,40 | 18,50 | 1,09% | - |
| 28.10.2025 | 18,90 | 19,10 | 18,30 | 18,30 | -4,69% | - |
| 27.10.2025 | 19,10 | 19,25 | 19,05 | 19,20 | 0,26% | - |
| 24.10.2025 | 19,30 | 19,65 | 19,05 | 19,15 | 1,32% | - |
| 23.10.2025 | 18,75 | 18,95 | 18,65 | 18,90 | 0,53% | - |