18,300€
-2,14%
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 | 18,15 | 18,35 | 18,05 | 18,25 | -2,41% | 89,00 |
| 17.06.2026 | 18,85 | 18,90 | 18,60 | 18,70 | -2,09% | - |
| 16.06.2026 | 19,05 | 19,35 | 19,05 | 19,10 | -1,80% | - |
| 15.06.2026 | 19,25 | 19,45 | 19,20 | 19,45 | -3,71% | - |
| 12.06.2026 | 20,10 | 20,50 | 20,10 | 20,20 | 2,28% | - |
| 11.06.2026 | 19,45 | 19,90 | 19,35 | 19,75 | 3,40% | 175,00 |
| 10.06.2026 | 19,10 | 19,25 | 19,05 | 19,10 | 2,96% | - |
| 09.06.2026 | 18,85 | 18,85 | 18,55 | 18,55 | -4,38% | - |
| 05.06.2026 | 19,45 | 19,75 | 19,30 | 19,40 | -1,27% | - |
| 04.06.2026 | 19,75 | 19,75 | 19,45 | 19,65 | 1,03% | - |
| 03.06.2026 | 19,25 | 19,75 | 19,20 | 19,45 | -0,77% | - |
| 02.06.2026 | 19,55 | 19,65 | 19,45 | 19,60 | 0,77% | - |
| 01.06.2026 | 19,45 | 19,55 | 19,15 | 19,45 | 1,04% | - |
| 29.05.2026 | 19,15 | 19,35 | 19,05 | 19,25 | 9,07% | 120,00 |
| 28.05.2026 | 16,95 | 17,75 | 16,95 | 17,65 | 3,82% | - |
| 27.05.2026 | 16,85 | 17,05 | 16,85 | 17,00 | 0,89% | - |
| 26.05.2026 | 16,85 | 16,95 | 16,75 | 16,85 | 1,81% | - |
| 25.05.2026 | 16,50 | 16,60 | 16,40 | 16,55 | -0,60% | 60,00 |
| 22.05.2026 | 16,65 | 16,75 | 16,65 | 16,65 | 0,91% | - |
| 21.05.2026 | 16,65 | 16,65 | 16,50 | 16,50 | -0,60% | - |
| 20.05.2026 | 16,65 | 16,80 | 16,55 | 16,60 | -1,19% | - |
| 19.05.2026 | 16,65 | 16,95 | 16,50 | 16,80 | 2,75% | - |
| 18.05.2026 | 16,70 | 16,70 | 16,35 | 16,35 | -1,80% | - |
| 15.05.2026 | 16,65 | 16,75 | 16,55 | 16,65 | -1,48% | - |
| 14.05.2026 | 16,85 | 16,95 | 16,70 | 16,90 | -2,03% | - |
| 13.05.2026 | 17,55 | 17,55 | 17,25 | 17,25 | -1,99% | - |
| 12.05.2026 | 17,55 | 17,65 | 17,50 | 17,60 | -2,76% | - |
| 11.05.2026 | 18,45 | 18,50 | 18,05 | 18,10 | -1,36% | 55,00 |
| 08.05.2026 | 18,45 | 18,50 | 18,05 | 18,35 | 4,26% | - |
| 07.05.2026 | 17,45 | 18,05 | 17,35 | 17,60 | 3,23% | - |
| 06.05.2026 | 17,05 | 17,15 | 16,95 | 17,05 | -1,16% | - |
| 05.05.2026 | 17,15 | 17,25 | 17,10 | 17,25 | 1,47% | - |
| 04.05.2026 | 17,35 | 17,45 | 17,00 | 17,00 | -1,16% | - |
| 30.04.2026 | 16,95 | 17,45 | 16,85 | 17,20 | 0,29% | - |
| 29.04.2026 | 17,15 | 17,15 | 16,95 | 17,15 | 2,39% | - |
| 28.04.2026 | 16,65 | 16,75 | 16,55 | 16,75 | -0,89% | - |
| 27.04.2026 | 16,95 | 17,05 | 16,90 | 16,90 | -0,88% | - |
| 24.04.2026 | 16,95 | 17,05 | 16,95 | 17,05 | 0,59% | - |
| 23.04.2026 | 16,95 | 17,05 | 16,85 | 16,95 | -2,87% | - |
| 22.04.2026 | 17,55 | 17,55 | 17,35 | 17,45 | -2,51% | - |
| 21.04.2026 | 17,65 | 18,05 | 17,65 | 17,90 | 2,87% | - |
| 20.04.2026 | 17,35 | 17,45 | 17,25 | 17,40 | 0,58% | - |
| 17.04.2026 | 17,25 | 17,35 | 17,20 | 17,30 | -3,62% | - |
| 16.04.2026 | 18,00 | 18,10 | 17,85 | 17,95 | 1,41% | - |
| 15.04.2026 | 17,85 | 17,95 | 17,65 | 17,70 | 1,43% | - |
| 14.04.2026 | 17,85 | 17,85 | 17,35 | 17,45 | 4,49% | - |
| 13.04.2026 | 16,40 | 16,70 | 16,40 | 16,70 | 1,21% | - |
| 10.04.2026 | 16,45 | 16,55 | 16,45 | 16,50 | -2,37% | - |
| 09.04.2026 | 16,90 | 16,95 | 16,80 | 16,90 | 2,11% | - |
| 08.04.2026 | 16,65 | 16,65 | 16,45 | 16,55 | 5,08% | - |
| 07.04.2026 | 15,70 | 15,95 | 15,70 | 15,75 | 0,64% | 35,00 |
| 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 |