29,000€
0,69%
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 28,80 | 29,20 | 0,00 | 29,00 | 0,69% | 200,00 |
| 17.06.2025 | 30,50 | 30,50 | 28,30 | 28,80 | -5,57% | 3.134,00 |
| 16.06.2025 | 30,10 | 30,60 | 29,70 | 30,50 | -0,65% | 264,00 |
| 13.06.2025 | 29,50 | 30,70 | 29,30 | 30,70 | 4,07% | 2.335,00 |
| 12.06.2025 | 30,50 | 30,70 | 28,30 | 29,50 | -3,28% | 1.144,00 |
| 11.06.2025 | 29,00 | 30,70 | 29,00 | 30,50 | 4,81% | 1.099,00 |
| 10.06.2025 | 28,90 | 29,40 | 28,30 | 29,10 | 3,93% | 425,00 |
| 09.06.2025 | 27,80 | 28,20 | 27,70 | 28,00 | 0,36% | 276,00 |
| 06.06.2025 | 26,90 | 27,90 | 26,70 | 27,90 | -1,06% | 342,00 |
| 05.06.2025 | 28,30 | 28,40 | 26,70 | 28,20 | 0,00% | 129,00 |
| 04.06.2025 | 26,30 | 28,30 | 26,30 | 28,20 | 7,22% | 335,00 |
| 03.06.2025 | 25,20 | 26,40 | 25,20 | 26,30 | 4,37% | 100,00 |
| 02.06.2025 | 24,70 | 26,10 | 24,70 | 25,20 | 2,02% | 364,00 |
| 30.05.2025 | 25,10 | 25,10 | 24,30 | 24,70 | -1,98% | 10,00 |
| 29.05.2025 | 25,50 | 25,70 | 25,10 | 25,20 | 2,02% | 696,00 |
| 28.05.2025 | 27,00 | 27,00 | 24,40 | 24,70 | -8,52% | 83,00 |
| 27.05.2025 | 24,70 | 27,10 | 24,70 | 27,00 | 9,31% | 316,00 |
| 26.05.2025 | 24,70 | 25,10 | 24,60 | 24,70 | -0,40% | 2,00 |
| 23.05.2025 | 25,50 | 25,50 | 24,50 | 24,80 | -3,13% | 200,00 |
| 22.05.2025 | 24,50 | 26,30 | 24,50 | 25,60 | 4,49% | 930,00 |
| 21.05.2025 | 23,80 | 24,50 | 23,80 | 24,50 | 2,94% | 318,00 |
| 20.05.2025 | 23,60 | 23,90 | 23,30 | 23,80 | 1,28% | 124,00 |
| 19.05.2025 | 22,40 | 23,80 | 22,40 | 23,50 | 4,91% | 10,00 |
| 16.05.2025 | 22,50 | 22,50 | 22,20 | 22,40 | -0,44% | - |
| 15.05.2025 | 22,30 | 22,80 | 22,20 | 22,50 | 1,35% | 500,00 |
| 14.05.2025 | 22,00 | 22,20 | 21,90 | 22,20 | 0,91% | 110,00 |
| 13.05.2025 | 21,70 | 22,40 | 21,70 | 22,00 | 1,38% | 1.375,00 |
| 12.05.2025 | 21,60 | 21,80 | 20,90 | 21,70 | -0,46% | 913,00 |
| 09.05.2025 | 20,60 | 22,00 | 20,60 | 21,80 | 5,31% | 37,00 |
| 08.05.2025 | 21,40 | 21,40 | 20,15 | 20,70 | -3,72% | 690,00 |
| 07.05.2025 | 22,20 | 22,20 | 20,80 | 21,50 | -3,59% | 750,00 |
| 06.05.2025 | 22,70 | 22,70 | 22,10 | 22,30 | -4,29% | 130,00 |
| 05.05.2025 | 22,80 | 23,30 | 22,80 | 23,30 | 1,75% | - |
| 02.05.2025 | 21,90 | 23,20 | 21,90 | 22,90 | 4,57% | 1.050,00 |
| 30.04.2025 | 22,50 | 22,50 | 21,50 | 21,90 | -3,52% | - |
| 29.04.2025 | 21,70 | 23,10 | 21,70 | 22,70 | 4,61% | - |
| 28.04.2025 | 19,45 | 22,10 | 19,45 | 21,70 | 11,86% | 1.264,00 |
| 25.04.2025 | 20,50 | 20,50 | 19,35 | 19,40 | -5,37% | 600,00 |
| 24.04.2025 | 21,20 | 21,20 | 20,15 | 20,50 | -3,30% | 500,00 |
| 23.04.2025 | 19,95 | 21,40 | 19,75 | 21,20 | 6,27% | 512,00 |
| 22.04.2025 | 18,95 | 20,00 | 18,95 | 19,95 | 6,97% | 500,00 |
| 17.04.2025 | 18,95 | 19,05 | 18,55 | 18,65 | 3,61% | 1.060,00 |
| 16.04.2025 | 17,65 | 18,40 | 17,55 | 18,00 | -5,26% | 965,00 |
| 15.04.2025 | 18,45 | 19,00 | 18,35 | 19,00 | 2,70% | 132,00 |
| 14.04.2025 | 17,30 | 18,55 | 16,95 | 18,50 | 8,82% | 2,00 |
| 11.04.2025 | 17,15 | 17,45 | 16,80 | 17,00 | 3,66% | 300,00 |
| 10.04.2025 | 16,75 | 17,30 | 16,35 | 16,40 | 0,31% | 595,00 |
| 09.04.2025 | 15,55 | 16,45 | 15,05 | 16,35 | 5,14% | 725,00 |
| 08.04.2025 | 15,55 | 15,85 | 14,95 | 15,55 | 5,42% | 827,00 |
| 07.04.2025 | 15,85 | 16,05 | 13,80 | 14,75 | -22,77% | 904,00 |
| 04.04.2025 | 18,90 | 19,40 | 18,80 | 19,10 | 1,06% | 877,00 |
| 03.04.2025 | 19,80 | 19,80 | 18,55 | 18,90 | -3,08% | 1.112,00 |
| 02.04.2025 | 19,80 | 19,80 | 19,25 | 19,50 | -1,52% | 40,00 |
| 01.04.2025 | 17,90 | 20,10 | 17,90 | 19,80 | 5,88% | 909,00 |
| 31.03.2025 | 17,90 | 19,05 | 17,90 | 18,70 | 4,47% | 1.810,00 |
| 28.03.2025 | 18,25 | 18,30 | 17,75 | 17,90 | -2,19% | - |
| 27.03.2025 | 17,30 | 18,55 | 17,30 | 18,30 | 5,78% | - |
| 26.03.2025 | 15,05 | 17,45 | 15,05 | 17,30 | 14,95% | 383,00 |
| 25.03.2025 | 16,10 | 16,10 | 14,85 | 15,05 | -6,52% | - |
| 24.03.2025 | 15,90 | 16,20 | 15,55 | 16,10 | 1,26% | 245,00 |
| 21.03.2025 | 16,10 | 16,10 | 15,65 | 15,90 | -1,24% | - |
| 20.03.2025 | 16,45 | 16,45 | 15,65 | 16,10 | -2,13% | 367,00 |
| 19.03.2025 | 16,10 | 16,55 | 15,95 | 16,45 | 2,17% | - |
| 18.03.2025 | 15,55 | 16,20 | 15,55 | 16,10 | 3,54% | - |
| 17.03.2025 | 14,55 | 15,75 | 14,55 | 15,55 | 6,87% | 190,00 |
| 14.03.2025 | 14,10 | 14,75 | 14,10 | 14,55 | 3,19% | - |
| 13.03.2025 | 13,85 | 14,25 | 13,75 | 14,10 | 1,44% | 738,00 |
| 12.03.2025 | 13,85 | 13,95 | 13,60 | 13,90 | -3,47% | - |
| 11.03.2025 | 13,15 | 14,70 | 13,15 | 14,40 | 9,51% | - |
| 10.03.2025 | 13,70 | 13,70 | 13,05 | 13,15 | -4,01% | 1.850,00 |
| 07.03.2025 | 13,75 | 13,95 | 13,55 | 13,70 | -0,36% | - |
| 06.03.2025 | 13,60 | 13,90 | 13,60 | 13,75 | 0,73% | 36,00 |
| 05.03.2025 | 14,05 | 14,15 | 13,55 | 13,65 | 5,00% | - |
| 04.03.2025 | 13,45 | 13,45 | 12,95 | 13,00 | -3,35% | - |
| 03.03.2025 | 13,45 | 13,65 | 13,35 | 13,45 | 3,46% | - |
| 28.02.2025 | 13,25 | 13,25 | 12,65 | 13,00 | -2,26% | - |
| 27.02.2025 | 13,55 | 13,55 | 13,05 | 13,30 | -1,85% | 50,00 |
| 26.02.2025 | 13,50 | 13,60 | 13,50 | 13,55 | 0,37% | 1.000,00 |
| 25.02.2025 | 13,55 | 13,60 | 13,25 | 13,50 | -0,37% | - |
| 24.02.2025 | 13,40 | 13,60 | 13,25 | 13,55 | 1,50% | 800,00 |
| 21.02.2025 | 12,90 | 13,50 | 12,90 | 13,35 | 3,49% | 1.000,00 |
| 20.02.2025 | 13,80 | 13,80 | 12,85 | 12,90 | -6,86% | - |
| 19.02.2025 | 13,95 | 13,95 | 13,45 | 13,85 | -0,72% | 250,00 |
| 18.02.2025 | 13,35 | 14,00 | 13,35 | 13,95 | 4,49% | - |
| 17.02.2025 | 13,65 | 13,65 | 13,25 | 13,35 | -2,20% | 100,00 |
| 14.02.2025 | 12,65 | 13,70 | 12,65 | 13,65 | 7,91% | 100,00 |
| 13.02.2025 | 12,85 | 13,15 | 12,65 | 12,65 | -1,56% | 100,00 |
| 12.02.2025 | 12,95 | 12,95 | 12,75 | 12,85 | -0,77% | - |
| 11.02.2025 | 12,85 | 13,15 | 12,85 | 12,95 | 0,39% | 8,00 |
| 10.02.2025 | 12,60 | 13,25 | 12,60 | 12,90 | 2,38% | 100,00 |
| 07.02.2025 | 12,10 | 12,60 | 12,10 | 12,60 | 4,13% | 100,00 |
| 06.02.2025 | 12,55 | 12,55 | 12,05 | 12,10 | -3,59% | - |
| 05.02.2025 | 12,75 | 12,75 | 12,40 | 12,55 | -1,57% | - |
| 04.02.2025 | 11,55 | 12,85 | 11,55 | 12,75 | 10,39% | 1,00 |
| 03.02.2025 | 11,45 | 11,65 | 11,40 | 11,55 | 0,00% | - |
| 31.01.2025 | 11,55 | 11,65 | 11,50 | 11,55 | 0,00% | - |
| 30.01.2025 | 11,55 | 11,65 | 11,50 | 11,55 | 0,00% | - |
| 29.01.2025 | 11,55 | 11,60 | 11,45 | 11,55 | 0,00% | - |
| 28.01.2025 | 11,35 | 11,60 | 11,35 | 11,55 | 1,76% | - |
| 27.01.2025 | 11,25 | 11,60 | 11,25 | 11,35 | 1,34% | 20,00 |