17,800€
-1,39%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.10.2025 | 18,90 | 19,20 | 18,75 | 18,80 | -0,27% | - |
| 21.10.2025 | 19,35 | 19,35 | 18,65 | 18,85 | -2,58% | - |
| 20.10.2025 | 18,95 | 19,45 | 18,85 | 19,35 | 4,31% | - |
| 17.10.2025 | 18,80 | 18,80 | 18,55 | 18,55 | -3,13% | - |
| 16.10.2025 | 19,55 | 19,65 | 19,05 | 19,15 | -1,54% | - |
| 15.10.2025 | 19,75 | 20,00 | 19,45 | 19,45 | 1,83% | - |
| 14.10.2025 | 19,25 | 19,35 | 18,75 | 19,10 | -0,52% | - |
| 13.10.2025 | 19,15 | 19,60 | 18,90 | 19,20 | 5,21% | - |
| 10.10.2025 | 19,90 | 19,95 | 18,25 | 18,25 | -5,19% | - |
| 09.10.2025 | 19,30 | 19,45 | 19,10 | 19,25 | 2,94% | - |
| 08.10.2025 | 18,85 | 18,85 | 18,55 | 18,70 | 3,03% | - |
| 07.10.2025 | 18,75 | 18,85 | 18,05 | 18,15 | -2,68% | - |
| 06.10.2025 | 18,50 | 18,90 | 18,50 | 18,65 | 2,47% | - |
| 03.10.2025 | 18,75 | 19,00 | 18,20 | 18,20 | -1,62% | - |
| 02.10.2025 | 19,10 | 19,20 | 18,45 | 18,50 | -2,63% | - |
| 01.10.2025 | 19,60 | 19,70 | 19,00 | 19,00 | -2,31% | - |
| 30.09.2025 | 19,55 | 19,90 | 19,40 | 19,45 | 1,57% | - |
| 29.09.2025 | 19,25 | 19,50 | 19,15 | 19,15 | 1,06% | - |
| 26.09.2025 | 19,30 | 19,30 | 18,60 | 18,95 | -0,52% | - |
| 25.09.2025 | 19,55 | 19,55 | 18,95 | 19,05 | -3,54% | 125,00 |
| 24.09.2025 | 19,95 | 20,40 | 19,65 | 19,75 | -2,95% | - |
| 23.09.2025 | 20,10 | 20,35 | 20,05 | 20,35 | -2,16% | - |
| 22.09.2025 | 21,20 | 21,40 | 20,70 | 20,80 | -3,70% | - |
| 19.09.2025 | 21,20 | 21,60 | 20,60 | 21,60 | 3,85% | 120,00 |
| 18.09.2025 | 20,90 | 21,20 | 20,50 | 20,80 | -0,48% | - |
| 17.09.2025 | 21,10 | 21,10 | 20,60 | 20,90 | 0,48% | - |
| 16.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 15.09.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | - |
| 12.09.2025 | 21,00 | 21,10 | 20,90 | 21,00 | -4,11% | - |
| 10.09.2025 | 22,00 | 22,00 | 21,70 | 21,90 | 0,92% | - |
| 08.09.2025 | 21,70 | 21,80 | 21,40 | 21,70 | 3,83% | - |
| 05.09.2025 | 21,10 | 21,70 | 20,60 | 20,90 | 0,48% | - |
| 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% | - |