21,400€
9,18%
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 24,40 | 24,50 | 24,10 | 24,20 | -0,82% | 200,00 |
| 04.11.2025 | 24,30 | 24,40 | 24,00 | 24,40 | -3,17% | - |
| 03.11.2025 | 25,40 | 25,50 | 25,00 | 25,20 | 2,44% | 100,00 |
| 31.10.2025 | 24,80 | 24,90 | 24,40 | 24,60 | -3,53% | 200,00 |
| 30.10.2025 | 25,10 | 25,60 | 25,10 | 25,50 | 0,39% | - |
| 29.10.2025 | 25,20 | 25,40 | 25,10 | 25,40 | 1,60% | - |
| 28.10.2025 | 25,20 | 25,30 | 24,90 | 25,00 | -3,10% | - |
| 27.10.2025 | 26,10 | 26,30 | 25,60 | 25,80 | 1,18% | 100,00 |
| 24.10.2025 | 25,20 | 25,60 | 24,50 | 25,50 | -0,78% | - |
| 23.10.2025 | 25,60 | 26,20 | 25,60 | 25,70 | -9,51% | 635,00 |
| 22.10.2025 | 28,50 | 28,80 | 28,20 | 28,40 | -2,07% | 1.500,00 |
| 21.10.2025 | 28,20 | 31,00 | 27,70 | 29,00 | -3,97% | 10.050,00 |
| 20.10.2025 | 30,40 | 30,40 | 29,90 | 30,20 | 0,00% | - |
| 17.10.2025 | 30,70 | 30,80 | 30,00 | 30,20 | -5,63% | - |
| 16.10.2025 | 31,70 | 32,10 | 31,50 | 32,00 | 5,96% | 500,00 |
| 15.10.2025 | 30,20 | 30,30 | 29,90 | 30,20 | 4,86% | - |
| 13.10.2025 | 28,90 | 29,40 | 28,70 | 28,80 | -1,37% | 1.120,00 |
| 10.10.2025 | 28,90 | 29,20 | 28,90 | 29,20 | 0,34% | - |
| 09.10.2025 | 28,90 | 29,40 | 28,70 | 29,10 | 2,83% | 500,00 |
| 08.10.2025 | 28,00 | 28,30 | 27,80 | 28,30 | 1,80% | - |
| 06.10.2025 | 28,00 | 28,30 | 27,80 | 27,80 | -1,07% | 49,00 |
| 03.10.2025 | 27,70 | 28,10 | 27,60 | 28,10 | 3,31% | - |
| 02.10.2025 | 27,70 | 28,00 | 27,20 | 27,20 | -4,90% | 21.200,00 |
| 01.10.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -0,69% | - |
| 30.09.2025 | 29,10 | 29,30 | 28,80 | 28,80 | 0,00% | 176,00 |
| 29.09.2025 | 28,80 | 29,10 | 28,40 | 28,80 | -2,04% | 137,00 |
| 26.09.2025 | 29,80 | 29,90 | 29,00 | 29,40 | 1,73% | - |
| 25.09.2025 | 28,90 | 29,00 | 28,50 | 28,90 | 2,48% | - |
| 24.09.2025 | 28,10 | 28,40 | 27,60 | 28,20 | -1,40% | - |
| 23.09.2025 | 28,50 | 28,90 | 28,30 | 28,60 | -1,72% | - |
| 22.09.2025 | 29,20 | 29,80 | 28,90 | 29,10 | -1,69% | - |
| 19.09.2025 | 29,60 | 29,80 | 29,20 | 29,60 | 2,07% | - |
| 18.09.2025 | 29,00 | 29,20 | 28,20 | 29,00 | 4,32% | 1,00 |
| 17.09.2025 | 27,20 | 28,00 | 27,20 | 27,80 | 0,72% | 65,00 |
| 16.09.2025 | 27,60 | 28,10 | 27,60 | 27,60 | -1,78% | 1.288,00 |
| 15.09.2025 | 28,50 | 28,90 | 28,00 | 28,10 | -8,77% | 410,00 |
| 12.09.2025 | 30,90 | 30,90 | 30,70 | 30,80 | 2,67% | - |
| 11.09.2025 | 29,70 | 30,40 | 29,60 | 30,00 | -0,99% | 350,00 |
| 10.09.2025 | 29,80 | 30,40 | 29,80 | 30,30 | -3,81% | - |
| 08.09.2025 | 31,50 | 31,60 | 31,30 | 31,50 | -7,08% | 30,00 |
| 05.09.2025 | 33,90 | 34,80 | 33,10 | 33,90 | 0,30% | - |
| 04.09.2025 | 33,80 | 34,00 | 33,30 | 33,80 | -2,31% | - |
| 03.09.2025 | 34,30 | 34,70 | 34,10 | 34,60 | 1,47% | 610,00 |
| 02.09.2025 | 34,20 | 34,20 | 33,50 | 34,10 | 1,19% | 2.760,00 |
| 01.09.2025 | 33,20 | 33,90 | 33,10 | 33,70 | -4,53% | 503,00 |
| 29.08.2025 | 35,60 | 35,70 | 35,00 | 35,30 | -1,94% | 71,00 |
| 28.08.2025 | 35,30 | 36,20 | 35,20 | 36,00 | 1,41% | 519,00 |
| 27.08.2025 | 36,00 | 36,10 | 35,30 | 35,50 | -3,53% | - |
| 26.08.2025 | 37,00 | 37,10 | 36,00 | 36,80 | 2,22% | 402,00 |
| 25.08.2025 | 35,40 | 36,10 | 35,10 | 36,00 | 1,12% | 240,00 |
| 22.08.2025 | 35,40 | 36,30 | 34,90 | 35,60 | 1,14% | 4.200,00 |
| 21.08.2025 | 35,30 | 35,30 | 34,40 | 35,20 | 2,03% | - |