16,200€
-1,82%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,55 | 16,70 | 14,50 | 15,40 | -6,10% | - |
| 03.04.2025 | 16,60 | 16,80 | 15,80 | 16,40 | -7,61% | 37,00 |
| 02.04.2025 | 17,80 | 18,15 | 17,55 | 17,75 | 0,00% | - |
| 01.04.2025 | 17,60 | 17,75 | 17,25 | 17,75 | 3,80% | - |
| 31.03.2025 | 16,75 | 17,25 | 16,65 | 17,10 | 0,00% | - |
| 28.03.2025 | 17,90 | 18,05 | 16,95 | 17,10 | -5,26% | 100,00 |
| 27.03.2025 | 18,00 | 18,25 | 17,75 | 18,05 | 3,74% | - |
| 26.03.2025 | 17,35 | 17,85 | 17,15 | 17,40 | 2,35% | - |
| 25.03.2025 | 17,25 | 17,55 | 16,85 | 17,00 | -0,87% | - |
| 24.03.2025 | 16,90 | 17,35 | 16,70 | 17,15 | -2,56% | 501,00 |
| 21.03.2025 | 18,45 | 20,00 | 16,25 | 17,60 | -7,85% | - |
| 20.03.2025 | 19,50 | 19,85 | 19,05 | 19,10 | -4,26% | - |
| 19.03.2025 | 19,95 | 20,15 | 19,45 | 19,95 | 3,37% | - |
| 18.03.2025 | 20,00 | 20,10 | 19,05 | 19,30 | -2,53% | - |
| 17.03.2025 | 19,65 | 20,10 | 19,20 | 19,80 | 4,76% | - |
| 14.03.2025 | 19,30 | 19,40 | 18,85 | 18,90 | 3,56% | - |
| 13.03.2025 | 18,25 | 18,55 | 18,05 | 18,25 | -4,95% | 100,00 |
| 12.03.2025 | 19,55 | 19,65 | 18,95 | 19,20 | 4,63% | - |
| 11.03.2025 | 18,45 | 18,55 | 18,05 | 18,35 | 2,51% | - |
| 10.03.2025 | 18,10 | 18,55 | 17,75 | 17,90 | -2,45% | - |
| 07.03.2025 | 18,25 | 18,55 | 17,95 | 18,35 | 2,80% | - |
| 06.03.2025 | 18,45 | 18,85 | 17,40 | 17,85 | -4,29% | 50,00 |
| 05.03.2025 | 19,00 | 19,20 | 18,35 | 18,65 | -2,61% | - |
| 04.03.2025 | 19,40 | 19,75 | 18,75 | 19,15 | 1,06% | - |
| 03.03.2025 | 19,60 | 19,95 | 18,75 | 18,95 | -5,72% | - |
| 28.02.2025 | 19,60 | 20,50 | 19,00 | 20,10 | 1,26% | - |
| 27.02.2025 | 20,20 | 20,30 | 19,60 | 19,85 | 0,51% | - |
| 26.02.2025 | 20,15 | 20,50 | 19,65 | 19,75 | 0,51% | - |
| 25.02.2025 | 19,50 | 19,80 | 19,25 | 19,65 | 4,80% | - |
| 24.02.2025 | 19,55 | 19,90 | 18,55 | 18,75 | -1,83% | 100,00 |
| 21.02.2025 | 20,70 | 21,20 | 18,85 | 19,10 | -11,57% | 1.247,00 |
| 20.02.2025 | 21,60 | 22,20 | 21,10 | 21,60 | 2,37% | - |
| 19.02.2025 | 21,10 | 21,40 | 21,00 | 21,10 | -0,94% | 460,00 |
| 18.02.2025 | 21,50 | 22,10 | 20,90 | 21,30 | -2,29% | 200,00 |
| 17.02.2025 | 21,80 | 22,10 | 21,80 | 21,80 | 1,40% | 100,00 |
| 14.02.2025 | 22,10 | 22,70 | 21,30 | 21,50 | -0,46% | 100,00 |
| 13.02.2025 | 21,60 | 21,90 | 21,10 | 21,60 | -0,46% | - |
| 12.02.2025 | 21,30 | 21,80 | 20,70 | 21,70 | 1,40% | 258,00 |
| 11.02.2025 | 21,90 | 22,10 | 21,00 | 21,40 | -5,31% | - |
| 10.02.2025 | 22,40 | 23,00 | 22,30 | 22,60 | 0,89% | - |
| 07.02.2025 | 22,70 | 23,00 | 22,00 | 22,40 | 1,82% | - |
| 06.02.2025 | 22,10 | 22,60 | 21,80 | 22,00 | 2,33% | 500,00 |
| 05.02.2025 | 22,20 | 22,70 | 21,50 | 21,50 | -6,93% | - |
| 04.02.2025 | 23,20 | 23,50 | 22,90 | 23,10 | 3,59% | 434,00 |
| 03.02.2025 | 22,20 | 22,80 | 21,90 | 22,30 | 0,90% | - |
| 31.01.2025 | 22,20 | 22,90 | 22,00 | 22,10 | -2,64% | - |
| 30.01.2025 | 22,00 | 22,90 | 22,00 | 22,70 | 2,71% | - |
| 29.01.2025 | 22,00 | 23,10 | 22,00 | 22,10 | -0,90% | - |
| 28.01.2025 | 21,80 | 22,30 | 21,60 | 22,30 | 2,29% | - |
| 27.01.2025 | 22,20 | 22,20 | 21,60 | 21,80 | -1,36% | - |
| 24.01.2025 | 22,30 | 22,30 | 21,30 | 22,10 | 3,76% | - |
| 23.01.2025 | 21,70 | 22,10 | 21,20 | 21,30 | -4,48% | 10,00 |
| 22.01.2025 | 22,40 | 22,80 | 22,10 | 22,30 | -2,62% | - |
| 21.01.2025 | 24,00 | 24,00 | 22,60 | 22,90 | -1,72% | - |
| 20.01.2025 | 24,00 | 24,00 | 23,30 | 23,30 | 1,75% | 412,00 |
| 17.01.2025 | 22,70 | 23,10 | 22,20 | 22,90 | 2,69% | - |
| 16.01.2025 | 22,60 | 23,40 | 22,30 | 22,30 | 0,90% | - |
| 15.01.2025 | 21,80 | 22,70 | 21,70 | 22,10 | -2,64% | - |
| 14.01.2025 | 22,80 | 24,00 | 22,50 | 22,70 | 1,79% | - |
| 13.01.2025 | 22,70 | 23,10 | 22,20 | 22,30 | -5,91% | 85,00 |
| 10.01.2025 | 23,70 | 23,90 | 23,10 | 23,70 | -2,07% | - |
| 09.01.2025 | 24,00 | 24,50 | 24,00 | 24,20 | 0,41% | - |
| 08.01.2025 | 24,00 | 24,60 | 23,90 | 24,10 | -2,03% | 135,00 |
| 07.01.2025 | 24,10 | 24,60 | 23,60 | 24,60 | 6,03% | - |
| 06.01.2025 | 25,70 | 25,90 | 23,10 | 23,20 | -13,11% | - |
| 03.01.2025 | 26,00 | 27,00 | 25,70 | 26,70 | 8,54% | - |
| 02.01.2025 | 23,80 | 24,70 | 23,70 | 24,60 | 5,13% | - |
| 30.12.2024 | 23,70 | 23,90 | 23,10 | 23,40 | 1,30% | - |
| 27.12.2024 | 23,30 | 23,60 | 22,80 | 23,10 | -0,43% | - |
| 23.12.2024 | 23,00 | 23,30 | 22,70 | 23,20 | 3,57% | 140,00 |
| 20.12.2024 | 22,40 | 22,90 | 21,90 | 22,40 | -0,44% | - |
| 19.12.2024 | 22,60 | 22,80 | 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% | - |