15,700€
-1,88%
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 | 15,65 | -2,19% | - |
| 01.04.2026 | 16,35 | 16,55 | 15,85 | 16,00 | 0,31% | - |
| 31.03.2026 | 15,95 | 16,25 | 15,80 | 15,95 | -3,33% | 15,00 |
| 30.03.2026 | 16,75 | 16,95 | 16,40 | 16,50 | -0,90% | - |
| 27.03.2026 | 16,75 | 16,85 | 16,65 | 16,65 | 0,30% | - |
| 26.03.2026 | 16,65 | 16,70 | 16,45 | 16,60 | -9,04% | 10,00 |
| 25.03.2026 | 18,50 | 18,70 | 18,25 | 18,25 | -23,64% | 1.025,00 |
| 24.03.2026 | 23,10 | 24,00 | 23,10 | 23,90 | 6,70% | - |
| 23.03.2026 | 22,10 | 22,70 | 21,90 | 22,40 | -3,03% | - |
| 20.03.2026 | 23,50 | 23,50 | 22,90 | 23,10 | -2,12% | - |
| 19.03.2026 | 23,90 | 23,90 | 23,60 | 23,60 | -4,07% | - |
| 18.03.2026 | 24,50 | 24,90 | 24,30 | 24,60 | 3,36% | 1.065,00 |
| 17.03.2026 | 23,90 | 24,10 | 23,80 | 23,80 | 2,59% | - |
| 16.03.2026 | 23,30 | 23,50 | 23,10 | 23,20 | 2,20% | - |
| 13.03.2026 | 22,50 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 12.03.2026 | 22,50 | 22,90 | 22,50 | 22,70 | 0,89% | 15,00 |
| 11.03.2026 | 22,50 | 22,70 | 22,40 | 22,50 | -0,44% | - |
| 10.03.2026 | 22,70 | 22,70 | 22,30 | 22,60 | -0,44% | 16,00 |
| 09.03.2026 | 22,70 | 22,90 | 22,60 | 22,70 | -0,87% | 19,00 |
| 06.03.2026 | 22,90 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 05.03.2026 | 22,70 | 22,90 | 22,50 | 22,70 | -0,87% | 8,00 |
| 04.03.2026 | 22,90 | 22,90 | 22,40 | 22,90 | -1,29% | - |
| 03.03.2026 | 24,40 | 24,40 | 23,00 | 23,20 | -5,69% | 4.120,00 |
| 02.03.2026 | 24,70 | 24,70 | 24,50 | 24,60 | -0,81% | - |
| 27.02.2026 | 24,90 | 25,10 | 24,70 | 24,80 | 2,06% | 199,00 |
| 26.02.2026 | 25,20 | 25,20 | 24,30 | 24,30 | -3,95% | - |
| 25.02.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 0,00% | - |
| 24.02.2026 | 25,50 | 25,70 | 25,00 | 25,30 | -5,60% | - |
| 23.02.2026 | 26,70 | 27,00 | 26,70 | 26,80 | 1,13% | - |
| 20.02.2026 | 26,70 | 26,80 | 26,50 | 26,50 | -2,21% | - |
| 19.02.2026 | 27,20 | 27,30 | 27,10 | 27,10 | 0,00% | - |
| 18.02.2026 | 27,10 | 27,20 | 27,10 | 27,10 | -0,37% | - |
| 17.02.2026 | 27,20 | 27,20 | 27,10 | 27,20 | 1,12% | - |
| 16.02.2026 | 26,50 | 26,90 | 26,50 | 26,90 | 2,28% | - |
| 13.02.2026 | 26,50 | 26,70 | 26,10 | 26,30 | -3,31% | - |
| 12.02.2026 | 27,50 | 27,50 | 27,00 | 27,20 | -1,09% | 413,00 |
| 11.02.2026 | 27,70 | 27,80 | 27,50 | 27,50 | -4,84% | - |
| 10.02.2026 | 28,90 | 29,10 | 28,70 | 28,90 | 3,58% | 249,00 |
| 09.02.2026 | 28,30 | 28,30 | 27,40 | 27,90 | 5,68% | - |
| 06.02.2026 | 26,70 | 26,80 | 26,40 | 26,40 | 0,00% | - |
| 05.02.2026 | 26,10 | 26,50 | 26,10 | 26,40 | 2,72% | 28,00 |
| 04.02.2026 | 25,20 | 25,80 | 24,90 | 25,70 | 1,98% | - |
| 03.02.2026 | 25,10 | 25,30 | 25,10 | 25,20 | 2,44% | 49,00 |
| 02.02.2026 | 24,20 | 25,00 | 24,20 | 24,60 | 2,07% | 33,00 |
| 30.01.2026 | 24,80 | 24,90 | 23,90 | 24,10 | -2,43% | - |
| 29.01.2026 | 24,60 | 24,80 | 24,50 | 24,70 | 0,82% | - |
| 28.01.2026 | 23,30 | 24,90 | 23,30 | 24,50 | 4,26% | 22,00 |
| 27.01.2026 | 23,50 | 23,60 | 23,40 | 23,50 | 0,86% | - |
| 26.01.2026 | 23,70 | 23,80 | 23,30 | 23,30 | -2,51% | 51,00 |
| 23.01.2026 | 22,40 | 24,30 | 22,40 | 23,90 | 6,70% | 6,00 |
| 22.01.2026 | 21,00 | 22,60 | 21,00 | 22,40 | 5,16% | - |
| 21.01.2026 | 21,30 | 21,40 | 20,90 | 21,30 | -0,93% | - |
| 20.01.2026 | 19,75 | 21,70 | 19,75 | 21,50 | 8,59% | - |
| 19.01.2026 | 19,50 | 20,00 | 19,50 | 19,80 | 0,51% | 3.601,00 |
| 16.01.2026 | 20,90 | 20,90 | 19,55 | 19,70 | -5,29% | - |
| 15.01.2026 | 21,10 | 21,10 | 20,70 | 20,80 | -1,42% | - |
| 14.01.2026 | 21,00 | 21,20 | 20,90 | 21,10 | 0,48% | - |
| 13.01.2026 | 21,60 | 21,60 | 20,90 | 21,00 | -2,78% | - |
| 12.01.2026 | 21,60 | 21,90 | 21,50 | 21,60 | -0,46% | - |
| 09.01.2026 | 21,60 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 08.01.2026 | 21,90 | 21,90 | 21,50 | 21,60 | -2,26% | - |
| 07.01.2026 | 22,00 | 22,20 | 21,80 | 22,10 | 1,84% | - |
| 06.01.2026 | 21,60 | 21,90 | 21,60 | 21,70 | 0,93% | - |
| 05.01.2026 | 21,10 | 21,70 | 21,10 | 21,50 | 1,90% | - |
| 02.01.2026 | 21,70 | 21,70 | 21,10 | 21,10 | 1,93% | 50,00 |
| 30.12.2025 | 21,70 | 21,70 | 20,60 | 20,70 | -4,61% | - |
| 29.12.2025 | 21,90 | 22,10 | 21,70 | 21,70 | -0,46% | - |
| 23.12.2025 | 21,90 | 22,10 | 21,80 | 21,80 | -0,91% | - |
| 22.12.2025 | 21,20 | 22,30 | 21,20 | 22,00 | 4,76% | 386,00 |
| 19.12.2025 | 20,90 | 21,10 | 20,90 | 21,00 | -0,47% | - |
| 18.12.2025 | 21,10 | 21,20 | 20,70 | 21,10 | -2,31% | - |
| 17.12.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 4,85% | 50,00 |
| 16.12.2025 | 20,80 | 20,80 | 20,50 | 20,60 | -1,90% | - |
| 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 |