13,500€
-3,57%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 13,90 | 14,10 | 13,40 | 13,45 | -3,24% | - |
| 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% | - |
| 01.08.2024 | 15,30 | 15,45 | 14,60 | 14,70 | -4,55% | - |
| 31.07.2024 | 15,55 | 15,80 | 15,40 | 15,40 | 4,05% | - |
| 30.07.2024 | 15,15 | 15,25 | 14,70 | 14,80 | -2,63% | 80,00 |
| 29.07.2024 | 15,50 | 15,75 | 15,10 | 15,20 | -1,30% | - |
| 26.07.2024 | 15,45 | 15,60 | 15,10 | 15,40 | 0,00% | - |
| 25.07.2024 | 15,75 | 15,85 | 15,25 | 15,40 | -2,22% | - |
| 24.07.2024 | 16,25 | 16,40 | 15,70 | 15,75 | -3,96% | - |
| 23.07.2024 | 16,55 | 16,65 | 16,10 | 16,40 | -1,20% | - |
| 22.07.2024 | 16,55 | 16,80 | 16,35 | 16,60 | 5,06% | - |
| 19.07.2024 | 15,85 | 16,10 | 15,65 | 15,80 | 0,00% | - |
| 18.07.2024 | 16,25 | 16,65 | 15,70 | 15,80 | -1,86% | - |
| 17.07.2024 | 16,35 | 16,45 | 15,95 | 16,10 | -1,23% | - |
| 16.07.2024 | 16,90 | 16,95 | 16,25 | 16,30 | -4,12% | - |
| 15.07.2024 | 17,35 | 17,35 | 16,80 | 17,00 | -5,29% | - |
| 12.07.2024 | 17,95 | 18,15 | 17,80 | 17,95 | 0,56% | - |
| 11.07.2024 | 18,20 | 18,35 | 17,55 | 17,85 | 0,85% | - |
| 10.07.2024 | 17,70 | 18,15 | 17,20 | 17,70 | 3,21% | - |
| 09.07.2024 | 16,60 | 17,20 | 16,55 | 17,15 | 3,94% | - |
| 08.07.2024 | 16,45 | 16,75 | 16,40 | 16,50 | -1,49% | - |
| 05.07.2024 | 16,90 | 17,15 | 16,55 | 16,75 | -1,18% | - |
| 04.07.2024 | 17,20 | 17,20 | 16,95 | 16,95 | -2,87% | - |
| 03.07.2024 | 17,15 | 17,75 | 17,00 | 17,45 | 1,16% | 250,00 |
| 02.07.2024 | 17,45 | 17,75 | 16,85 | 17,25 | -2,27% | 40,00 |
| 01.07.2024 | 17,80 | 18,05 | 17,65 | 17,65 | -0,84% | - |
| 28.06.2024 | 17,85 | 18,20 | 17,75 | 17,80 | 0,00% | - |
| 27.06.2024 | 17,95 | 17,95 | 17,60 | 17,80 | -0,84% | - |
| 26.06.2024 | 18,15 | 18,60 | 17,80 | 17,95 | -1,10% | - |
| 25.06.2024 | 18,55 | 18,60 | 17,80 | 18,15 | -2,16% | - |
| 24.06.2024 | 19,15 | 19,75 | 18,50 | 18,55 | -4,13% | - |
| 21.06.2024 | 19,10 | 19,35 | 18,85 | 19,35 | -1,02% | - |
| 20.06.2024 | 19,00 | 19,55 | 19,00 | 19,55 | 1,03% | - |
| 19.06.2024 | 19,50 | 19,60 | 19,10 | 19,35 | 1,57% | - |
| 18.06.2024 | 19,25 | 19,50 | 19,00 | 19,05 | -1,04% | - |
| 17.06.2024 | 19,75 | 19,80 | 19,05 | 19,25 | 0,00% | - |
| 14.06.2024 | 19,40 | 19,65 | 19,10 | 19,25 | -1,79% | - |
| 13.06.2024 | 19,85 | 20,15 | 19,35 | 19,60 | -1,51% | - |
| 12.06.2024 | 19,60 | 20,15 | 19,30 | 19,90 | 0,76% | - |
| 11.06.2024 | 19,90 | 20,25 | 19,70 | 19,75 | -1,99% | - |
| 10.06.2024 | 20,30 | 20,40 | 19,90 | 20,15 | 1,26% | - |
| 07.06.2024 | 20,30 | 20,40 | 19,75 | 19,90 | 0,25% | 1.000,00 |
| 06.06.2024 | 19,60 | 20,25 | 19,50 | 19,85 | -1,24% | - |
| 05.06.2024 | 20,70 | 20,90 | 19,90 | 20,10 | -3,83% | - |
| 04.06.2024 | 21,10 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 03.06.2024 | 21,40 | 21,50 | 21,00 | 21,30 | 2,90% | - |
| 31.05.2024 | 21,70 | 22,50 | 20,50 | 20,70 | -5,05% | - |
| 30.05.2024 | 22,30 | 22,30 | 21,60 | 21,80 | 0,93% | - |
| 29.05.2024 | 21,40 | 21,70 | 21,20 | 21,60 | 0,00% | - |
| 28.05.2024 | 21,40 | 21,70 | 21,30 | 21,60 | 3,85% | - |
| 27.05.2024 | 20,80 | 21,30 | 20,80 | 20,80 | 0,48% | - |
| 24.05.2024 | 20,20 | 20,90 | 20,20 | 20,70 | 0,00% | - |
| 23.05.2024 | 20,70 | 20,80 | 20,25 | 20,70 | 0,98% | - |
| 22.05.2024 | 21,30 | 21,30 | 20,10 | 20,50 | -2,84% | - |
| 21.05.2024 | 20,90 | 21,60 | 20,70 | 21,10 | -0,94% | - |
| 20.05.2024 | 21,90 | 22,10 | 21,10 | 21,30 | -3,18% | - |
| 17.05.2024 | 22,40 | 22,60 | 21,50 | 22,00 | -2,65% | - |
| 16.05.2024 | 22,60 | 23,10 | 22,30 | 22,60 | 0,44% | - |
| 15.05.2024 | 23,00 | 23,30 | 21,80 | 22,50 | 0,90% | - |
| 14.05.2024 | 23,20 | 23,90 | 20,20 | 22,30 | -5,11% | - |
| 13.05.2024 | 24,10 | 24,20 | 23,00 | 23,50 | 2,62% | - |
| 10.05.2024 | 23,40 | 23,50 | 22,50 | 22,90 | -0,43% | - |
| 09.05.2024 | 23,60 | 24,00 | 22,70 | 23,00 | 0,44% | - |
| 08.05.2024 | 22,40 | 23,10 | 21,70 | 22,90 | 2,23% | - |
| 07.05.2024 | 23,20 | 23,40 | 22,10 | 22,40 | 0,45% | - |
| 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% | - |