18,100€
-2,69%
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 18,25 | 18,35 | 18,05 | 18,30 | -2,66% | - |
| 17.06.2026 | 18,85 | 18,90 | 18,60 | 18,80 | -1,05% | - |
| 16.06.2026 | 19,15 | 19,25 | 19,00 | 19,00 | -1,30% | - |
| 15.06.2026 | 19,40 | 19,45 | 19,25 | 19,25 | -3,51% | - |
| 12.06.2026 | 20,40 | 20,40 | 19,80 | 19,95 | 1,53% | 10.000,00 |
| 11.06.2026 | 19,70 | 19,95 | 19,60 | 19,65 | 3,69% | - |
| 10.06.2026 | 19,15 | 19,25 | 18,80 | 18,95 | 1,61% | - |
| 09.06.2026 | 18,85 | 18,85 | 18,50 | 18,65 | -0,53% | - |
| 08.06.2026 | 18,90 | 18,95 | 18,70 | 18,75 | -2,85% | - |
| 05.06.2026 | 19,45 | 19,55 | 19,10 | 19,30 | 0,26% | 1.200,00 |
| 04.06.2026 | 19,65 | 19,75 | 19,25 | 19,25 | -1,53% | - |
| 03.06.2026 | 19,45 | 19,75 | 19,35 | 19,55 | -1,26% | - |
| 02.06.2026 | 19,55 | 19,80 | 19,45 | 19,80 | 1,02% | - |
| 01.06.2026 | 19,45 | 19,70 | 19,30 | 19,60 | 2,89% | - |
| 29.05.2026 | 19,35 | 19,35 | 18,90 | 19,05 | 7,32% | - |
| 28.05.2026 | 17,75 | 17,85 | 17,55 | 17,75 | 4,72% | - |
| 27.05.2026 | 17,05 | 17,15 | 16,80 | 16,95 | 1,19% | - |
| 26.05.2026 | 16,75 | 16,85 | 16,75 | 16,75 | 1,21% | - |
| 25.05.2026 | 16,60 | 16,60 | 16,45 | 16,55 | 0,91% | - |
| 22.05.2026 | 16,65 | 16,70 | 16,40 | 16,40 | -0,61% | - |
| 21.05.2026 | 16,45 | 16,60 | 16,40 | 16,50 | -0,60% | 14.800,00 |
| 20.05.2026 | 16,75 | 16,75 | 16,55 | 16,60 | -1,19% | 360,00 |
| 19.05.2026 | 16,90 | 16,95 | 16,70 | 16,80 | 2,44% | - |
| 18.05.2026 | 16,35 | 16,45 | 16,35 | 16,40 | -2,09% | - |
| 15.05.2026 | 16,65 | 16,80 | 16,55 | 16,75 | -1,18% | - |
| 14.05.2026 | 16,85 | 25,15 | 16,65 | 16,95 | -3,42% | 416,00 |
| 13.05.2026 | 17,35 | 17,70 | 17,25 | 17,55 | -10,46% | 2.500,00 |
| 12.05.2026 | 17,60 | 19,60 | 17,55 | 19,60 | 7,99% | 18.080,00 |
| 11.05.2026 | 18,25 | 18,30 | 18,05 | 18,15 | -0,55% | - |
| 08.05.2026 | 18,35 | 18,55 | 18,10 | 18,25 | 3,69% | - |
| 07.05.2026 | 17,65 | 18,05 | 17,45 | 17,60 | 3,53% | - |
| 06.05.2026 | 17,05 | 17,15 | 16,85 | 17,00 | -1,45% | - |
| 05.05.2026 | 17,20 | 17,45 | 17,20 | 17,25 | 1,17% | 42.400,00 |
| 04.05.2026 | 17,15 | 17,15 | 16,90 | 17,05 | -0,58% | 3.640,00 |
| 30.04.2026 | 17,25 | 17,45 | 17,15 | 17,15 | -0,29% | - |
| 29.04.2026 | 16,95 | 17,25 | 16,95 | 17,20 | 3,61% | - |
| 28.04.2026 | 16,65 | 16,75 | 16,40 | 16,60 | -2,06% | - |
| 27.04.2026 | 16,90 | 17,05 | 16,85 | 16,95 | 0,30% | 700,00 |
| 24.04.2026 | 17,05 | 17,20 | 16,90 | 16,90 | -0,88% | - |
| 23.04.2026 | 17,00 | 17,05 | 16,85 | 17,05 | -2,29% | - |
| 22.04.2026 | 17,35 | 17,45 | 17,35 | 17,45 | -1,97% | - |
| 21.04.2026 | 17,85 | 17,95 | 17,75 | 17,80 | 2,01% | - |
| 20.04.2026 | 17,40 | 17,60 | 17,35 | 17,45 | 1,45% | - |
| 17.04.2026 | 17,35 | 17,35 | 17,20 | 17,20 | -2,82% | - |
| 16.04.2026 | 17,95 | 17,95 | 17,70 | 17,70 | 0,00% | - |
| 15.04.2026 | 17,65 | 17,85 | 17,60 | 17,70 | 1,14% | - |
| 14.04.2026 | 17,45 | 17,65 | 17,35 | 17,50 | 6,06% | 2.545,00 |
| 13.04.2026 | 16,65 | 16,65 | 16,50 | 16,50 | 0,00% | 120,00 |
| 10.04.2026 | 16,45 | 16,60 | 16,40 | 16,50 | -1,20% | - |
| 09.04.2026 | 16,85 | 16,95 | 16,50 | 16,70 | 0,30% | - |
| 08.04.2026 | 16,55 | 16,70 | 16,45 | 16,65 | 3,74% | 8.800,00 |
| 07.04.2026 | 15,85 | 16,05 | 15,80 | 16,05 | 2,23% | - |
| 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% | - |