26,400€
-4,35%
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 26,70 | 27,30 | 26,50 | 26,70 | -2,55% | 25,00 |
| 31.07.2025 | 27,40 | 27,50 | 26,80 | 27,40 | -4,86% | 406,00 |
| 30.07.2025 | 28,00 | 28,90 | 27,60 | 28,80 | 0,35% | 4.397,00 |
| 29.07.2025 | 28,70 | 29,00 | 28,20 | 28,70 | 5,13% | 2.150,00 |
| 28.07.2025 | 26,60 | 27,30 | 26,30 | 27,30 | 1,49% | 4.370,00 |
| 25.07.2025 | 27,00 | 27,10 | 26,40 | 26,90 | -1,10% | 3.424,00 |
| 24.07.2025 | 26,60 | 27,60 | 26,20 | 27,20 | 3,03% | - |
| 23.07.2025 | 26,30 | 26,50 | 26,00 | 26,40 | -2,58% | 8,00 |
| 22.07.2025 | 27,10 | 27,40 | 27,00 | 27,10 | 1,12% | 160,00 |
| 21.07.2025 | 26,70 | 27,10 | 26,60 | 26,80 | -0,37% | - |
| 18.07.2025 | 27,00 | 27,10 | 26,60 | 26,90 | -1,10% | 1.358,00 |
| 17.07.2025 | 27,30 | 27,70 | 27,00 | 27,20 | -2,16% | 50,00 |
| 16.07.2025 | 27,10 | 27,90 | 27,10 | 27,80 | -3,81% | 53,00 |
| 15.07.2025 | 28,80 | 29,20 | 28,20 | 28,90 | 1,40% | 2.050,00 |
| 14.07.2025 | 28,30 | 28,60 | 28,00 | 28,50 | 2,89% | 360,00 |
| 11.07.2025 | 27,70 | 28,30 | 27,40 | 27,70 | -4,48% | 18,00 |
| 10.07.2025 | 28,70 | 29,00 | 28,60 | 29,00 | -2,36% | 100,00 |
| 09.07.2025 | 28,60 | 30,10 | 28,60 | 29,70 | 1,02% | 5,00 |
| 08.07.2025 | 29,30 | 29,40 | 28,80 | 29,40 | 4,63% | 910,00 |
| 07.07.2025 | 27,90 | 28,20 | 27,80 | 28,10 | 2,18% | 900,00 |
| 04.07.2025 | 27,10 | 27,50 | 26,80 | 27,50 | 2,23% | - |
| 03.07.2025 | 26,50 | 27,20 | 26,30 | 26,90 | -3,93% | 100,00 |
| 02.07.2025 | 28,20 | 28,20 | 27,80 | 28,00 | -2,78% | - |
| 01.07.2025 | 28,60 | 29,00 | 28,50 | 28,80 | -0,35% | 554,00 |
| 30.06.2025 | 28,90 | 29,10 | 28,60 | 28,90 | 2,48% | 202,00 |
| 27.06.2025 | 28,00 | 28,20 | 27,60 | 28,20 | 2,55% | - |
| 26.06.2025 | 27,30 | 27,60 | 27,20 | 27,50 | 1,85% | 221,00 |
| 25.06.2025 | 27,30 | 27,70 | 27,00 | 27,00 | -1,82% | 66,00 |
| 24.06.2025 | 26,90 | 27,90 | 26,90 | 27,50 | 2,61% | - |
| 23.06.2025 | 27,40 | 27,40 | 26,80 | 26,80 | 1,90% | 2,00 |
| 20.06.2025 | 26,10 | 27,50 | 25,90 | 26,30 | -4,01% | - |
| 19.06.2025 | 27,60 | 27,90 | 27,20 | 27,40 | -5,84% | 125,00 |
| 18.06.2025 | 28,60 | 29,20 | 28,20 | 29,10 | 1,04% | 200,00 |
| 17.06.2025 | 28,80 | 29,00 | 28,00 | 28,80 | -4,64% | 11.070,00 |
| 16.06.2025 | 30,00 | 30,70 | 29,80 | 30,20 | -0,33% | 5.060,00 |
| 13.06.2025 | 29,90 | 30,40 | 29,60 | 30,30 | 3,41% | 98,00 |
| 12.06.2025 | 30,10 | 30,30 | 29,10 | 29,30 | -3,62% | 1.973,00 |
| 11.06.2025 | 30,00 | 30,80 | 29,50 | 30,40 | 4,83% | 70,00 |
| 10.06.2025 | 28,80 | 29,20 | 28,70 | 29,00 | 3,20% | 386,00 |
| 09.06.2025 | 27,90 | 28,20 | 27,80 | 28,10 | -0,35% | 200,00 |
| 06.06.2025 | 26,90 | 28,20 | 26,90 | 28,20 | 0,71% | - |
| 05.06.2025 | 26,90 | 28,00 | 26,90 | 28,00 | -1,06% | 500,00 |
| 04.06.2025 | 27,60 | 28,30 | 27,30 | 28,30 | 7,20% | 560,00 |
| 03.06.2025 | 25,60 | 26,40 | 25,60 | 26,40 | 3,53% | - |
| 02.06.2025 | 25,70 | 25,90 | 25,40 | 25,50 | 3,24% | - |
| 30.05.2025 | 24,80 | 25,50 | 23,70 | 24,70 | -1,59% | - |
| 29.05.2025 | 25,50 | 25,50 | 25,10 | 25,10 | 2,03% | - |
| 28.05.2025 | 24,70 | 24,70 | 24,30 | 24,60 | -7,17% | 1.019,00 |
| 27.05.2025 | 26,10 | 26,50 | 25,90 | 26,50 | 7,29% | 94,00 |
| 26.05.2025 | 25,10 | 25,10 | 24,60 | 24,70 | 0,00% | - |
| 23.05.2025 | 24,50 | 25,10 | 24,50 | 24,70 | -3,52% | - |
| 22.05.2025 | 25,30 | 26,30 | 25,10 | 25,60 | 5,35% | 640,00 |
| 21.05.2025 | 24,40 | 24,50 | 24,10 | 24,30 | 2,53% | - |
| 20.05.2025 | 23,60 | 23,70 | 23,20 | 23,70 | 0,85% | 525,00 |
| 19.05.2025 | 23,30 | 23,70 | 23,20 | 23,50 | 4,91% | 2.530,00 |
| 16.05.2025 | 22,30 | 22,40 | 22,00 | 22,40 | 0,00% | - |
| 15.05.2025 | 22,50 | 22,80 | 22,20 | 22,40 | 1,36% | - |
| 14.05.2025 | 22,10 | 22,10 | 21,90 | 22,10 | 0,45% | - |
| 13.05.2025 | 22,20 | 22,50 | 22,00 | 22,00 | 0,92% | 500,00 |
| 12.05.2025 | 21,20 | 21,80 | 20,80 | 21,80 | 0,00% | - |
| 09.05.2025 | 21,70 | 22,00 | 21,60 | 21,80 | 5,83% | - |
| 08.05.2025 | 20,70 | 20,80 | 20,20 | 20,60 | -2,83% | 115,00 |
| 07.05.2025 | 21,10 | 21,20 | 20,70 | 21,20 | -4,07% | - |
| 06.05.2025 | 22,20 | 22,30 | 22,00 | 22,10 | -2,64% | - |
| 05.05.2025 | 22,40 | 22,80 | 22,40 | 22,70 | -0,87% | 1.420,00 |
| 02.05.2025 | 22,50 | 23,90 | 22,40 | 22,90 | 4,09% | 1.000,00 |
| 30.04.2025 | 21,90 | 22,00 | 21,80 | 22,00 | -3,51% | - |
| 29.04.2025 | 22,20 | 22,90 | 22,00 | 22,80 | 5,56% | - |
| 28.04.2025 | 21,60 | 22,10 | 21,40 | 21,60 | 10,49% | - |
| 25.04.2025 | 19,90 | 19,95 | 19,25 | 19,55 | -3,69% | 1.200,00 |
| 24.04.2025 | 20,50 | 20,60 | 20,15 | 20,30 | -4,25% | - |
| 23.04.2025 | 19,90 | 23,00 | 19,80 | 21,20 | 7,07% | 3,00 |
| 22.04.2025 | 19,50 | 20,00 | 19,35 | 19,80 | 6,17% | 450,00 |
| 17.04.2025 | 18,65 | 18,80 | 18,55 | 18,65 | 3,61% | - |
| 16.04.2025 | 17,85 | 18,35 | 17,85 | 18,00 | -5,01% | 1.500,00 |
| 15.04.2025 | 18,55 | 19,05 | 18,45 | 18,95 | 2,16% | - |
| 14.04.2025 | 18,10 | 18,55 | 17,75 | 18,55 | 9,44% | 2.553,00 |
| 11.04.2025 | 17,30 | 17,40 | 16,80 | 16,95 | 2,73% | - |
| 10.04.2025 | 17,00 | 17,30 | 16,45 | 16,50 | -0,30% | - |
| 09.04.2025 | 15,45 | 16,60 | 15,45 | 16,55 | 6,43% | 1.755,00 |
| 08.04.2025 | 15,20 | 15,80 | 15,00 | 15,55 | 5,07% | - |
| 07.04.2025 | 15,15 | 15,30 | 14,35 | 14,80 | -22,31% | 2.000,00 |
| 04.04.2025 | 18,95 | 19,15 | 18,75 | 19,05 | 0,79% | 400,00 |
| 03.04.2025 | 18,90 | 19,15 | 18,70 | 18,90 | -2,83% | - |
| 02.04.2025 | 19,55 | 19,55 | 19,20 | 19,45 | -0,26% | - |
| 01.04.2025 | 19,25 | 19,80 | 19,15 | 19,50 | 5,12% | 560,00 |
| 31.03.2025 | 18,30 | 18,85 | 18,25 | 18,55 | 2,49% | 1.000,00 |
| 28.03.2025 | 17,90 | 18,25 | 17,90 | 18,10 | -1,09% | - |
| 27.03.2025 | 18,35 | 18,45 | 18,15 | 18,30 | 18,06% | 100,00 |
| 26.03.2025 | 15,70 | 17,45 | 15,50 | 15,50 | 2,99% | - |
| 25.03.2025 | 14,85 | 15,20 | 14,85 | 15,05 | -6,52% | - |
| 24.03.2025 | 16,05 | 16,15 | 15,85 | 16,10 | 1,26% | - |
| 21.03.2025 | 16,00 | 16,10 | 15,85 | 15,90 | 0,32% | - |
| 20.03.2025 | 15,70 | 16,05 | 15,60 | 15,85 | -3,35% | - |
| 19.03.2025 | 16,10 | 16,70 | 16,05 | 16,40 | 2,18% | - |
| 18.03.2025 | 15,80 | 16,20 | 15,60 | 16,05 | 3,22% | - |
| 17.03.2025 | 15,55 | 15,75 | 15,40 | 15,55 | 7,24% | 600,00 |
| 14.03.2025 | 14,70 | 14,70 | 14,45 | 14,50 | 2,84% | - |
| 13.03.2025 | 14,05 | 14,15 | 14,05 | 14,10 | 1,81% | 600,00 |
| 12.03.2025 | 13,65 | 13,85 | 13,55 | 13,85 | -2,12% | - |