22,500€
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 |
|---|---|---|---|---|---|---|
| 19.12.2024 | 22,60 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 18.12.2024 | 22,80 | 23,10 | 22,20 | 22,70 | -1,30% | - |
| 17.12.2024 | 22,90 | 23,10 | 22,40 | 23,00 | -2,54% | - |
| 16.12.2024 | 23,30 | 23,80 | 23,00 | 23,60 | 3,06% | - |
| 13.12.2024 | 23,30 | 23,30 | 22,80 | 22,90 | -3,38% | - |
| 12.12.2024 | 23,40 | 23,80 | 22,50 | 23,70 | 5,80% | - |
| 11.12.2024 | 22,80 | 22,90 | 22,10 | 22,40 | 1,36% | 271,00 |
| 10.12.2024 | 22,20 | 22,60 | 21,80 | 22,10 | -5,56% | - |
| 09.12.2024 | 22,00 | 24,30 | 21,90 | 23,40 | 2,18% | - |
| 06.12.2024 | 23,00 | 23,30 | 22,60 | 22,90 | -1,72% | - |
| 05.12.2024 | 23,10 | 23,50 | 22,30 | 23,30 | 3,56% | 271,00 |
| 04.12.2024 | 22,80 | 23,60 | 22,10 | 22,50 | -5,46% | 942,00 |
| 03.12.2024 | 22,00 | 23,90 | 21,10 | 23,80 | 9,68% | 2.141,00 |
| 02.12.2024 | 22,40 | 22,70 | 21,10 | 21,70 | 15,12% | - |
| 29.11.2024 | 18,75 | 19,10 | 16,70 | 18,85 | 8,65% | - |
| 28.11.2024 | 17,55 | 17,65 | 17,35 | 17,35 | -0,86% | - |
| 27.11.2024 | 17,75 | 18,25 | 17,45 | 17,50 | 5,74% | 560,00 |
| 26.11.2024 | 16,60 | 16,90 | 16,40 | 16,55 | 2,80% | - |
| 25.11.2024 | 15,75 | 16,40 | 15,60 | 16,10 | 0,31% | - |
| 22.11.2024 | 15,85 | 16,15 | 15,60 | 16,05 | -0,93% | - |
| 21.11.2024 | 16,60 | 16,65 | 15,85 | 16,20 | -3,86% | 200,00 |
| 20.11.2024 | 16,70 | 17,05 | 16,55 | 16,85 | 1,51% | - |
| 19.11.2024 | 16,80 | 16,95 | 16,40 | 16,60 | -0,60% | - |
| 18.11.2024 | 16,85 | 16,90 | 16,45 | 16,70 | 1,83% | - |
| 15.11.2024 | 16,15 | 16,55 | 16,05 | 16,40 | 2,50% | - |
| 14.11.2024 | 16,65 | 16,65 | 15,80 | 16,00 | -5,88% | - |
| 13.11.2024 | 16,50 | 17,25 | 16,50 | 17,00 | 2,10% | - |
| 12.11.2024 | 17,10 | 17,35 | 16,60 | 16,65 | -6,72% | - |
| 11.11.2024 | 18,10 | 18,40 | 17,45 | 17,85 | -1,11% | - |
| 08.11.2024 | 18,50 | 18,50 | 17,55 | 18,05 | -1,63% | - |
| 07.11.2024 | 17,90 | 18,65 | 17,65 | 18,35 | 7,31% | - |
| 06.11.2024 | 17,30 | 17,45 | 16,45 | 17,10 | -1,44% | 400,00 |
| 05.11.2024 | 18,05 | 18,30 | 17,25 | 17,35 | -4,41% | - |
| 04.11.2024 | 18,05 | 18,65 | 18,05 | 18,15 | 0,00% | - |
| 01.11.2024 | 18,35 | 18,35 | 18,05 | 18,15 | -0,27% | 80,00 |
| 31.10.2024 | 18,95 | 19,00 | 17,95 | 18,20 | -2,15% | - |
| 30.10.2024 | 18,70 | 19,00 | 17,95 | 18,60 | 3,91% | - |
| 29.10.2024 | 18,05 | 18,55 | 17,75 | 17,90 | 0,85% | - |
| 28.10.2024 | 17,50 | 17,85 | 17,30 | 17,75 | 10,25% | - |
| 25.10.2024 | 16,55 | 16,55 | 15,90 | 16,10 | -3,59% | - |
| 24.10.2024 | 17,05 | 17,15 | 16,45 | 16,70 | 0,00% | - |
| 23.10.2024 | 17,10 | 17,35 | 16,55 | 16,70 | 2,45% | - |
| 22.10.2024 | 15,80 | 16,40 | 15,65 | 16,30 | 5,16% | - |
| 21.10.2024 | 15,60 | 15,75 | 15,05 | 15,50 | 2,31% | - |
| 18.10.2024 | 15,05 | 15,30 | 14,65 | 15,15 | 8,21% | - |
| 17.10.2024 | 14,65 | 14,65 | 13,80 | 14,00 | -7,89% | 840,00 |
| 16.10.2024 | 15,40 | 15,65 | 15,10 | 15,20 | -1,94% | 630,00 |
| 15.10.2024 | 16,55 | 16,55 | 15,35 | 15,50 | -7,74% | 75,00 |
| 14.10.2024 | 16,60 | 17,35 | 16,45 | 16,80 | 1,51% | - |
| 11.10.2024 | 16,35 | 16,70 | 16,00 | 16,55 | -2,36% | - |
| 10.10.2024 | 16,55 | 17,15 | 16,25 | 16,95 | 2,42% | - |
| 09.10.2024 | 16,50 | 16,70 | 15,45 | 16,55 | -4,06% | - |
| 08.10.2024 | 17,10 | 17,65 | 15,65 | 17,25 | -7,75% | - |
| 07.10.2024 | 19,40 | 19,75 | 17,95 | 18,70 | -0,27% | - |
| 04.10.2024 | 17,95 | 19,05 | 17,25 | 18,75 | 9,01% | 250,00 |
| 03.10.2024 | 16,75 | 17,35 | 16,25 | 17,20 | 0,00% | - |
| 02.10.2024 | 18,05 | 18,45 | 16,55 | 17,20 | 0,88% | - |
| 01.10.2024 | 15,75 | 17,05 | 15,75 | 17,05 | 8,60% | - |
| 30.09.2024 | 17,95 | 17,95 | 15,40 | 15,70 | 2,61% | - |
| 27.09.2024 | 15,00 | 15,45 | 14,20 | 15,30 | 10,87% | - |
| 26.09.2024 | 13,70 | 15,05 | 13,45 | 13,80 | 9,52% | 800,00 |
| 25.09.2024 | 12,10 | 13,00 | 12,10 | 12,60 | 5,00% | - |
| 24.09.2024 | 11,95 | 12,40 | 11,30 | 12,00 | -2,44% | - |
| 23.09.2024 | 15,20 | 15,40 | 11,90 | 12,30 | -16,33% | - |
| 20.09.2024 | 15,55 | 15,75 | 14,55 | 14,70 | -1,34% | - |
| 19.09.2024 | 14,45 | 15,00 | 14,30 | 14,90 | 9,56% | - |
| 18.09.2024 | 13,20 | 13,90 | 13,20 | 13,60 | -1,45% | - |
| 17.09.2024 | 13,50 | 13,90 | 13,35 | 13,80 | 2,22% | - |
| 16.09.2024 | 13,90 | 14,10 | 13,40 | 13,50 | -2,88% | - |
| 13.09.2024 | 14,30 | 14,40 | 13,90 | 13,90 | -2,11% | - |
| 12.09.2024 | 14,65 | 14,85 | 14,10 | 14,20 | -5,02% | - |
| 11.09.2024 | 14,95 | 15,25 | 14,70 | 14,95 | 0,00% | - |
| 10.09.2024 | 15,30 | 15,55 | 14,80 | 14,95 | -0,33% | - |
| 09.09.2024 | 14,90 | 15,20 | 14,70 | 15,00 | 3,45% | - |
| 06.09.2024 | 14,45 | 14,70 | 14,15 | 14,50 | 0,69% | - |
| 05.09.2024 | 15,05 | 15,20 | 14,40 | 14,40 | -5,88% | - |
| 04.09.2024 | 15,60 | 15,95 | 15,05 | 15,30 | -1,92% | - |
| 03.09.2024 | 15,70 | 15,75 | 14,85 | 15,60 | -1,27% | - |
| 02.09.2024 | 15,95 | 16,15 | 15,70 | 15,80 | 6,40% | - |
| 30.08.2024 | 15,70 | 16,30 | 13,75 | 14,85 | 1,02% | - |
| 29.08.2024 | 14,65 | 15,00 | 14,25 | 14,70 | 6,52% | - |
| 28.08.2024 | 13,95 | 14,20 | 13,80 | 13,80 | -0,72% | - |
| 27.08.2024 | 14,30 | 14,55 | 13,70 | 13,90 | -4,79% | - |
| 26.08.2024 | 14,50 | 14,95 | 14,15 | 14,60 | 2,82% | - |
| 23.08.2024 | 14,45 | 14,55 | 14,00 | 14,20 | -1,73% | - |
| 22.08.2024 | 14,40 | 14,80 | 14,30 | 14,45 | 4,33% | - |
| 21.08.2024 | 13,70 | 14,10 | 13,55 | 13,85 | 4,14% | - |
| 20.08.2024 | 13,90 | 14,60 | 13,10 | 13,30 | -5,67% | - |
| 19.08.2024 | 13,95 | 14,30 | 13,90 | 14,10 | 1,44% | - |
| 16.08.2024 | 13,75 | 14,10 | 13,65 | 13,90 | 1,46% | - |
| 15.08.2024 | 13,30 | 13,80 | 13,20 | 13,70 | 0,74% | - |
| 14.08.2024 | 13,80 | 14,05 | 13,50 | 13,60 | -4,23% | - |
| 13.08.2024 | 14,55 | 14,65 | 14,10 | 14,20 | -2,07% | - |
| 12.08.2024 | 14,55 | 14,70 | 14,45 | 14,50 | 0,00% | - |
| 09.08.2024 | 14,45 | 14,50 | 14,10 | 14,50 | 1,40% | - |
| 08.08.2024 | 14,30 | 14,40 | 13,90 | 14,30 | 2,14% | - |
| 07.08.2024 | 14,30 | 14,35 | 14,00 | 14,00 | 0,72% | 35,00 |
| 06.08.2024 | 13,60 | 13,90 | 13,30 | 13,90 | 1,46% | - |
| 05.08.2024 | 13,75 | 13,85 | 13,00 | 13,70 | -2,14% | - |
| 02.08.2024 | 14,40 | 14,60 | 13,70 | 14,00 | -4,76% | - |