21,000€
-0,94%
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 12.12.2025 | 21,30 | 21,50 | 21,10 | 21,20 | 0,00% | - |
| 11.12.2025 | 21,00 | 21,50 | 21,00 | 21,20 | 0,47% | - |
| 10.12.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 2,00 |
| 09.12.2025 | 22,10 | 22,10 | 20,70 | 21,10 | -3,65% | 742,00 |
| 08.12.2025 | 22,10 | 22,10 | 21,90 | 21,90 | -7,98% | 49,00 |
| 05.12.2025 | 23,90 | 23,90 | 23,70 | 23,80 | 1,28% | - |
| 04.12.2025 | 23,90 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 03.12.2025 | 24,10 | 24,10 | 23,70 | 23,70 | -1,66% | 120,00 |
| 02.12.2025 | 23,70 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 01.12.2025 | 25,10 | 25,10 | 23,70 | 23,90 | -4,78% | - |
| 28.11.2025 | 24,50 | 25,40 | 24,50 | 25,10 | 2,87% | 4,00 |
| 27.11.2025 | 22,70 | 24,60 | 22,70 | 24,40 | 7,49% | 309,00 |
| 26.11.2025 | 22,50 | 22,90 | 22,50 | 22,70 | 2,25% | - |
| 25.11.2025 | 22,30 | 22,60 | 22,10 | 22,20 | 1,37% | - |
| 24.11.2025 | 22,10 | 22,40 | 21,90 | 21,90 | 0,92% | - |
| 21.11.2025 | 22,10 | 22,30 | 21,70 | 21,70 | -3,13% | - |
| 20.11.2025 | 22,90 | 22,90 | 22,30 | 22,40 | -1,32% | - |
| 19.11.2025 | 23,30 | 23,30 | 22,70 | 22,70 | -2,58% | - |
| 18.11.2025 | 23,90 | 23,90 | 23,30 | 23,30 | -3,32% | - |
| 17.11.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 14.11.2025 | 24,10 | 24,10 | 23,90 | 24,00 | -0,41% | - |
| 13.11.2025 | 24,50 | 24,50 | 24,10 | 24,10 | -0,41% | - |
| 12.11.2025 | 24,70 | 24,70 | 23,70 | 24,20 | -2,02% | - |
| 11.11.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 0,00% | - |
| 10.11.2025 | 24,50 | 24,90 | 24,50 | 24,70 | 8,81% | - |
| 07.11.2025 | 23,90 | 23,90 | 22,70 | 22,70 | -5,02% | 1,00 |
| 06.11.2025 | 24,30 | 24,30 | 23,90 | 23,90 | -2,05% | - |
| 05.11.2025 | 24,50 | 24,50 | 24,20 | 24,40 | 0,41% | - |
| 04.11.2025 | 25,30 | 25,30 | 24,10 | 24,30 | -3,95% | - |
| 03.11.2025 | 24,70 | 25,50 | 24,70 | 25,30 | 2,43% | - |
| 31.10.2025 | 25,40 | 25,40 | 24,50 | 24,70 | -1,59% | - |
| 30.10.2025 | 25,20 | 25,20 | 24,90 | 25,10 | -0,40% | - |
| 28.10.2025 | 25,90 | 25,90 | 25,10 | 25,20 | -3,08% | 1,00 |
| 27.10.2025 | 25,40 | 26,10 | 25,40 | 26,00 | 2,36% | 2,00 |
| 24.10.2025 | 25,90 | 25,90 | 24,70 | 25,40 | -1,93% | 89,00 |
| 23.10.2025 | 28,30 | 28,30 | 25,10 | 25,90 | -9,44% | 620,00 |
| 22.10.2025 | 31,10 | 31,10 | 28,30 | 28,60 | 2,88% | 355,00 |
| 21.10.2025 | 30,00 | 30,00 | 27,80 | 27,80 | -7,33% | - |
| 20.10.2025 | 30,10 | 30,40 | 29,90 | 30,00 | -0,66% | 697,00 |
| 17.10.2025 | 30,70 | 31,10 | 30,10 | 30,20 | -5,63% | - |
| 16.10.2025 | 29,70 | 32,30 | 29,70 | 32,00 | 5,26% | 1.309,00 |
| 15.10.2025 | 30,30 | 30,50 | 30,20 | 30,40 | 2,36% | - |
| 14.10.2025 | 29,30 | 30,00 | 29,30 | 29,70 | 2,77% | - |
| 13.10.2025 | 27,90 | 28,90 | 27,90 | 28,90 | 3,21% | 24,00 |
| 10.10.2025 | 29,60 | 29,60 | 27,80 | 28,00 | -3,11% | 200,00 |
| 09.10.2025 | 27,90 | 29,40 | 27,90 | 28,90 | 4,71% | - |
| 08.10.2025 | 27,90 | 28,10 | 27,60 | 27,60 | -1,08% | 3.300,00 |
| 07.10.2025 | 27,90 | 28,10 | 27,70 | 27,90 | -0,36% | - |
| 06.10.2025 | 27,70 | 28,10 | 27,70 | 28,00 | 1,08% | - |
| 03.10.2025 | 27,50 | 27,90 | 27,50 | 27,70 | 0,73% | 180,00 |
| 02.10.2025 | 28,70 | 28,70 | 27,50 | 27,50 | -4,84% | 500,00 |
| 30.09.2025 | 28,70 | 29,10 | 28,60 | 28,90 | 0,70% | 200,00 |
| 29.09.2025 | 29,30 | 29,30 | 28,60 | 28,70 | -2,71% | - |
| 26.09.2025 | 28,70 | 29,70 | 28,70 | 29,50 | 2,79% | 243,00 |
| 25.09.2025 | 28,10 | 28,90 | 28,10 | 28,70 | 2,50% | 300,00 |
| 24.09.2025 | 28,80 | 28,80 | 27,70 | 28,00 | -2,44% | 2.558,00 |
| 23.09.2025 | 29,30 | 29,30 | 28,10 | 28,70 | -2,38% | - |
| 22.09.2025 | 29,70 | 29,90 | 29,10 | 29,40 | -2,33% | - |
| 19.09.2025 | 29,70 | 30,10 | 29,20 | 30,10 | 3,79% | - |
| 18.09.2025 | 27,80 | 29,10 | 27,80 | 29,00 | 3,94% | - |
| 17.09.2025 | 27,70 | 28,00 | 27,30 | 27,90 | 0,00% | 40,00 |
| 16.09.2025 | 28,10 | 28,10 | 27,70 | 27,90 | 0,36% | 120,00 |
| 15.09.2025 | 30,50 | 30,50 | 27,70 | 27,80 | -8,55% | 3.779,00 |
| 12.09.2025 | 29,80 | 31,10 | 29,80 | 30,40 | 1,33% | - |
| 11.09.2025 | 30,10 | 30,30 | 29,70 | 30,00 | -0,33% | 141,00 |
| 10.09.2025 | 32,10 | 32,10 | 29,70 | 30,10 | -2,59% | 71,00 |
| 09.09.2025 | 31,30 | 31,30 | 30,80 | 30,90 | -1,90% | 100,00 |
| 08.09.2025 | 33,60 | 33,60 | 31,20 | 31,50 | -6,53% | 164,00 |
| 05.09.2025 | 33,70 | 34,00 | 33,30 | 33,70 | -0,30% | 461,00 |
| 04.09.2025 | 34,60 | 34,60 | 33,50 | 33,80 | -2,03% | 12,00 |
| 03.09.2025 | 34,70 | 34,70 | 34,30 | 34,50 | 1,47% | 544,00 |
| 02.09.2025 | 33,80 | 34,20 | 33,80 | 34,00 | 1,19% | 623,00 |
| 01.09.2025 | 35,40 | 35,40 | 33,10 | 33,60 | -5,08% | 628,00 |
| 29.08.2025 | 36,00 | 36,00 | 35,30 | 35,40 | -1,67% | 144,00 |
| 28.08.2025 | 35,60 | 36,20 | 34,50 | 36,00 | 1,41% | 1.222,00 |
| 27.08.2025 | 37,10 | 37,10 | 35,30 | 35,50 | -4,57% | 218,00 |
| 26.08.2025 | 35,90 | 37,50 | 35,90 | 37,20 | 3,91% | 2.036,00 |
| 25.08.2025 | 35,80 | 36,00 | 35,10 | 35,80 | -0,28% | 386,00 |
| 22.08.2025 | 35,70 | 36,70 | 35,10 | 35,90 | 2,28% | 2.105,00 |
| 21.08.2025 | 35,10 | 35,30 | 34,60 | 35,10 | 0,29% | 539,00 |
| 20.08.2025 | 33,70 | 35,40 | 33,50 | 35,00 | 12,54% | 2.161,00 |
| 19.08.2025 | 31,90 | 31,90 | 30,30 | 31,10 | -2,51% | 570,00 |
| 18.08.2025 | 31,10 | 31,90 | 30,90 | 31,90 | 7,41% | 91,00 |
| 15.08.2025 | 29,90 | 30,20 | 29,50 | 29,70 | -0,67% | - |
| 14.08.2025 | 29,20 | 29,90 | 29,20 | 29,90 | 2,75% | 1,00 |
| 13.08.2025 | 29,00 | 29,60 | 29,00 | 29,10 | 0,00% | 45,00 |
| 12.08.2025 | 28,90 | 29,30 | 28,70 | 29,10 | -2,35% | 1.214,00 |
| 11.08.2025 | 30,30 | 30,30 | 29,20 | 29,80 | -1,32% | 954,00 |
| 08.08.2025 | 30,10 | 30,60 | 30,10 | 30,20 | 0,33% | 213,00 |
| 07.08.2025 | 30,10 | 30,90 | 30,10 | 30,10 | 0,67% | 72,00 |
| 06.08.2025 | 28,40 | 30,70 | 28,40 | 29,90 | 4,91% | 612,00 |
| 05.08.2025 | 27,90 | 28,70 | 27,90 | 28,50 | 2,52% | 433,00 |
| 04.08.2025 | 26,70 | 28,00 | 26,70 | 27,80 | 4,51% | 202,00 |
| 01.08.2025 | 27,40 | 27,40 | 26,30 | 26,60 | -2,56% | 552,00 |
| 31.07.2025 | 28,90 | 28,90 | 27,10 | 27,30 | -6,19% | 1.663,00 |
| 30.07.2025 | 28,80 | 29,20 | 28,00 | 29,10 | 0,69% | 3.896,00 |
| 29.07.2025 | 27,50 | 29,20 | 27,50 | 28,90 | 5,47% | 1.318,00 |
| 28.07.2025 | 27,20 | 27,60 | 26,50 | 27,40 | 0,74% | 1.537,00 |
| 25.07.2025 | 27,00 | 27,40 | 26,60 | 27,20 | 0,00% | 250,00 |