15,700€
-0,63%
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,65 | 15,75 | 15,55 | 15,70 | -1,88% | 1.960,00 |
| 01.04.2026 | 16,35 | 16,45 | 15,95 | 16,00 | 0,95% | - |
| 31.03.2026 | 16,15 | 16,25 | 15,85 | 15,85 | -2,76% | - |
| 30.03.2026 | 16,65 | 16,65 | 16,30 | 16,30 | -1,51% | 350,00 |
| 27.03.2026 | 16,70 | 16,70 | 16,55 | 16,55 | 0,00% | - |
| 26.03.2026 | 16,60 | 16,65 | 16,45 | 16,55 | -12,89% | - |
| 25.03.2026 | 18,75 | 19,55 | 18,40 | 19,00 | -20,17% | 7.188,00 |
| 24.03.2026 | 24,00 | 24,20 | 23,60 | 23,80 | 5,31% | 7.300,00 |
| 23.03.2026 | 22,20 | 22,70 | 22,20 | 22,60 | -2,59% | 3.900,00 |
| 20.03.2026 | 23,10 | 23,20 | 23,10 | 23,20 | -1,28% | - |
| 19.03.2026 | 23,80 | 23,80 | 23,50 | 23,50 | -4,08% | - |
| 18.03.2026 | 24,70 | 24,70 | 24,20 | 24,50 | 2,94% | 22.000,00 |
| 17.03.2026 | 23,90 | 24,00 | 23,80 | 23,80 | 2,15% | 25.500,00 |
| 16.03.2026 | 23,40 | 23,40 | 23,30 | 23,30 | 2,19% | - |
| 13.03.2026 | 22,60 | 22,90 | 22,50 | 22,80 | 0,44% | - |
| 12.03.2026 | 22,80 | 22,80 | 22,60 | 22,70 | 0,44% | - |
| 11.03.2026 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 10.03.2026 | 22,60 | 22,60 | 22,40 | 22,60 | -0,88% | - |
| 09.03.2026 | 22,80 | 22,90 | 22,60 | 22,80 | 0,00% | 4.036,00 |
| 06.03.2026 | 22,90 | 23,00 | 22,80 | 22,80 | 0,44% | - |
| 05.03.2026 | 22,70 | 23,00 | 22,60 | 22,70 | 0,00% | 280,00 |
| 04.03.2026 | 22,80 | 22,80 | 22,60 | 22,70 | -3,40% | - |
| 03.03.2026 | 23,20 | 23,50 | 23,20 | 23,50 | -4,47% | 60,00 |
| 02.03.2026 | 24,60 | 24,60 | 24,40 | 24,60 | -0,81% | - |
| 27.02.2026 | 24,90 | 24,90 | 24,70 | 24,80 | 1,64% | 5.040,00 |
| 26.02.2026 | 24,40 | 24,40 | 24,30 | 24,40 | -3,17% | - |
| 25.02.2026 | 25,30 | 25,30 | 25,10 | 25,20 | -0,79% | - |
| 24.02.2026 | 25,60 | 25,60 | 25,30 | 25,40 | -5,22% | - |
| 23.02.2026 | 26,90 | 26,90 | 26,80 | 26,80 | 0,75% | 66.400,00 |
| 20.02.2026 | 26,60 | 26,70 | 26,60 | 26,60 | -1,85% | 1.176,00 |
| 19.02.2026 | 27,30 | 27,30 | 27,10 | 27,10 | -0,37% | - |
| 18.02.2026 | 27,10 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 17.02.2026 | 27,00 | 27,10 | 27,00 | 27,00 | -0,37% | 470,00 |
| 16.02.2026 | 27,00 | 27,10 | 27,00 | 27,10 | 1,88% | 6.450,00 |
| 13.02.2026 | 26,20 | 26,70 | 26,20 | 26,60 | -1,48% | 220,00 |
| 12.02.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -1,82% | 10.536,00 |
| 11.02.2026 | 27,60 | 27,60 | 27,40 | 27,50 | -5,17% | 1.548,00 |
| 10.02.2026 | 29,00 | 29,10 | 28,80 | 29,00 | 3,57% | 5.960,00 |
| 09.02.2026 | 27,80 | 28,00 | 27,50 | 28,00 | 6,06% | - |
| 06.02.2026 | 26,80 | 26,80 | 26,20 | 26,40 | 0,00% | 868,00 |
| 05.02.2026 | 26,40 | 26,60 | 26,20 | 26,40 | 3,94% | 864,00 |
| 04.02.2026 | 25,70 | 25,90 | 25,40 | 25,40 | 1,60% | - |
| 03.02.2026 | 25,20 | 25,20 | 25,00 | 25,00 | 2,46% | - |
| 02.02.2026 | 24,30 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 30.01.2026 | 24,20 | 24,20 | 23,80 | 24,00 | -2,83% | - |
| 29.01.2026 | 24,80 | 25,00 | 24,60 | 24,70 | -0,40% | 36.455,00 |
| 28.01.2026 | 24,60 | 24,90 | 24,40 | 24,80 | 6,90% | - |
| 27.01.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -1,28% | - |
| 26.01.2026 | 23,80 | 23,80 | 23,40 | 23,50 | -2,08% | - |
| 23.01.2026 | 24,20 | 24,20 | 23,80 | 24,00 | 8,11% | - |
| 22.01.2026 | 22,50 | 22,80 | 22,20 | 22,20 | 3,74% | 19.091,00 |
| 21.01.2026 | 21,00 | 21,40 | 21,00 | 21,40 | -0,93% | 198,00 |
| 20.01.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 9,09% | - |
| 19.01.2026 | 19,75 | 19,90 | 19,65 | 19,80 | 1,02% | - |
| 16.01.2026 | 19,70 | 19,75 | 19,60 | 19,60 | -6,67% | - |
| 15.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 14.01.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 13.01.2026 | 21,00 | 21,20 | 20,80 | 21,00 | -2,78% | - |
| 12.01.2026 | 21,60 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 09.01.2026 | 21,60 | 21,80 | 21,60 | 21,60 | -1,82% | - |
| 08.01.2026 | 21,80 | 22,10 | 21,80 | 22,00 | 0,92% | - |
| 07.01.2026 | 22,10 | 22,20 | 21,80 | 21,80 | 0,00% | - |
| 06.01.2026 | 21,90 | 22,00 | 21,80 | 21,80 | 1,40% | - |
| 05.01.2026 | 21,70 | 21,80 | 21,50 | 21,50 | 1,42% | - |
| 02.01.2026 | 21,10 | 21,30 | 21,10 | 21,20 | 1,92% | - |
| 30.12.2025 | 20,80 | 20,80 | 20,70 | 20,80 | -4,15% | - |
| 29.12.2025 | 22,00 | 22,00 | 21,70 | 21,70 | -0,91% | - |
| 23.12.2025 | 22,00 | 22,10 | 21,80 | 21,90 | -0,45% | - |
| 22.12.2025 | 22,10 | 22,20 | 21,80 | 22,00 | 3,77% | 805,00 |
| 19.12.2025 | 20,90 | 21,30 | 20,90 | 21,20 | 0,00% | - |
| 18.12.2025 | 20,90 | 21,20 | 20,90 | 21,20 | -0,47% | - |
| 17.12.2025 | 21,50 | 21,60 | 21,30 | 21,30 | 2,40% | - |
| 16.12.2025 | 20,70 | 20,80 | 20,50 | 20,80 | 0,48% | 200,00 |
| 15.12.2025 | 20,70 | 20,90 | 20,70 | 20,70 | -2,82% | - |
| 12.12.2025 | 21,30 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 11.12.2025 | 21,30 | 21,40 | 21,00 | 21,10 | 0,96% | - |
| 10.12.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 09.12.2025 | 20,90 | 21,20 | 20,70 | 21,00 | -4,11% | - |
| 08.12.2025 | 21,90 | 22,10 | 21,90 | 21,90 | -9,13% | - |
| 05.12.2025 | 24,10 | 24,10 | 23,90 | 24,10 | 1,26% | - |
| 04.12.2025 | 23,50 | 23,90 | 23,40 | 23,80 | -0,83% | 480,00 |
| 03.12.2025 | 23,80 | 24,00 | 23,70 | 24,00 | -1,23% | - |
| 02.12.2025 | 24,20 | 24,30 | 24,00 | 24,30 | 2,10% | - |
| 01.12.2025 | 23,70 | 23,90 | 23,70 | 23,80 | -5,56% | 400,00 |
| 28.11.2025 | 25,20 | 25,40 | 24,60 | 25,20 | 4,56% | 32.000,00 |
| 27.11.2025 | 24,40 | 24,40 | 24,10 | 24,10 | 7,59% | - |
| 26.11.2025 | 22,70 | 22,90 | 22,40 | 22,40 | 0,00% | 2.000,00 |
| 25.11.2025 | 22,40 | 22,50 | 22,40 | 22,40 | 1,82% | - |
| 24.11.2025 | 22,20 | 22,40 | 22,00 | 22,00 | 0,00% | 1.200,00 |
| 21.11.2025 | 21,90 | 22,30 | 21,90 | 22,00 | -0,90% | - |
| 20.11.2025 | 22,40 | 22,60 | 22,10 | 22,20 | -2,63% | - |
| 19.11.2025 | 22,70 | 23,20 | 22,70 | 22,80 | -2,98% | - |
| 18.11.2025 | 23,40 | 23,50 | 23,10 | 23,50 | 0,43% | - |
| 14.11.2025 | 24,00 | 24,10 | 23,40 | 23,40 | -3,70% | 1.000,00 |
| 13.11.2025 | 24,30 | 24,50 | 24,30 | 24,30 | -0,41% | - |
| 12.11.2025 | 24,20 | 24,60 | 24,10 | 24,40 | -0,81% | - |
| 11.11.2025 | 24,80 | 25,00 | 24,40 | 24,60 | 0,82% | - |
| 10.11.2025 | 24,90 | 24,90 | 24,30 | 24,40 | 7,96% | - |
| 07.11.2025 | 22,80 | 22,90 | 22,60 | 22,60 | -5,83% | 250,00 |
| 06.11.2025 | 24,10 | 24,40 | 23,90 | 24,00 | -0,83% | 450,00 |