28,900€
1,05%
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 | 28,40 | 29,20 | 28,40 | 28,90 | 1,05% | 2.377,00 |
| 17.06.2025 | 29,00 | 29,00 | 28,20 | 28,60 | -6,54% | 8.088,00 |
| 16.06.2025 | 30,20 | 30,80 | 29,80 | 30,60 | -0,65% | 6.625,00 |
| 13.06.2025 | 30,00 | 30,80 | 29,80 | 30,80 | 4,05% | 13.721,00 |
| 12.06.2025 | 30,60 | 30,80 | 29,20 | 29,60 | -3,27% | 6.820,00 |
| 11.06.2025 | 30,00 | 31,00 | 29,20 | 30,60 | 3,38% | 12.013,00 |
| 10.06.2025 | 28,20 | 29,80 | 28,20 | 29,60 | 6,47% | 4.060,00 |
| 09.06.2025 | 28,20 | 28,40 | 27,80 | 27,80 | -2,11% | 2.506,00 |
| 06.06.2025 | 27,20 | 28,40 | 26,80 | 28,40 | -0,70% | 3.109,00 |
| 05.06.2025 | 27,20 | 28,60 | 27,20 | 28,60 | 1,42% | 5.997,00 |
| 04.06.2025 | 27,80 | 28,20 | 27,40 | 28,20 | 6,02% | 3.069,00 |
| 03.06.2025 | 26,00 | 26,80 | 25,20 | 26,60 | 4,72% | 4.339,00 |
| 02.06.2025 | 25,80 | 26,20 | 25,20 | 25,40 | 4,10% | 3.391,00 |
| 30.05.2025 | 24,80 | 25,00 | 24,00 | 24,40 | -2,40% | 2.080,00 |
| 29.05.2025 | 25,80 | 25,80 | 25,00 | 25,00 | 0,81% | 1.593,00 |
| 28.05.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -10,14% | 2.418,00 |
| 27.05.2025 | 26,40 | 27,60 | 26,00 | 27,60 | 13,11% | 2.086,00 |
| 26.05.2025 | 25,20 | 25,20 | 24,40 | 24,40 | 0,00% | 1.563,00 |
| 23.05.2025 | 25,20 | 25,40 | 24,40 | 24,40 | -5,43% | 2.118,00 |
| 22.05.2025 | 25,00 | 26,40 | 25,00 | 25,80 | 4,03% | 4.956,00 |
| 21.05.2025 | 24,60 | 24,80 | 24,00 | 24,80 | 4,20% | 2.002,00 |
| 20.05.2025 | 23,80 | 24,00 | 23,40 | 23,80 | 0,00% | 1.095,00 |
| 19.05.2025 | 23,60 | 23,80 | 23,20 | 23,80 | 7,21% | 2.656,00 |
| 16.05.2025 | 22,40 | 22,60 | 22,20 | 22,20 | -2,63% | 635,00 |
| 15.05.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 1,79% | 405,00 |
| 14.05.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 2,75% | 2.312,00 |
| 13.05.2025 | 22,20 | 22,40 | 21,80 | 21,80 | -0,91% | 4.897,00 |
| 12.05.2025 | 21,40 | 22,20 | 20,60 | 22,00 | 1,85% | 3.076,00 |
| 09.05.2025 | 22,00 | 22,00 | 21,40 | 21,60 | 3,85% | 2.312,00 |
| 08.05.2025 | 20,80 | 20,80 | 19,70 | 20,80 | -4,59% | 5.761,00 |
| 07.05.2025 | 21,60 | 21,80 | 20,60 | 21,80 | -2,68% | 1.619,00 |
| 06.05.2025 | 22,40 | 22,40 | 22,00 | 22,40 | -1,75% | 814,00 |
| 05.05.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -3,39% | 2.578,00 |
| 02.05.2025 | 22,80 | 24,40 | 22,20 | 23,60 | 7,27% | 2.250,00 |
| 30.04.2025 | 22,00 | 22,20 | 21,40 | 22,00 | -4,35% | 2.681,00 |
| 29.04.2025 | 22,40 | 23,00 | 22,00 | 23,00 | 7,48% | 2.836,00 |
| 28.04.2025 | 22,00 | 22,20 | 21,40 | 21,40 | 11,46% | 2.461,00 |
| 25.04.2025 | 20,40 | 20,40 | 19,20 | 19,20 | -7,69% | 1.071,00 |
| 24.04.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | 2.350,00 |
| 23.04.2025 | 20,00 | 23,00 | 19,90 | 20,20 | 0,00% | 6.838,00 |
| 22.04.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 9,78% | 2.155,00 |
| 17.04.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,55% | 201,00 |
| 16.04.2025 | 17,40 | 18,30 | 17,40 | 18,30 | -4,69% | 567,00 |
| 15.04.2025 | 18,70 | 19,20 | 18,70 | 19,20 | 2,13% | 906,00 |
| 14.04.2025 | 18,40 | 18,80 | 18,30 | 18,80 | 9,30% | 2.466,00 |
| 11.04.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 6,17% | 296,00 |
| 10.04.2025 | 17,20 | 17,20 | 16,20 | 16,20 | -1,22% | 2.958,00 |
| 09.04.2025 | 15,30 | 16,50 | 15,30 | 16,40 | 3,14% | 1.828,00 |
| 08.04.2025 | 15,60 | 16,20 | 15,30 | 15,90 | 10,42% | 6.302,00 |
| 07.04.2025 | 15,40 | 15,40 | 13,80 | 14,40 | -26,15% | 12.231,00 |
| 04.04.2025 | 19,00 | 19,50 | 18,40 | 19,50 | 2,63% | 8.761,00 |
| 03.04.2025 | 18,70 | 19,20 | 18,50 | 19,00 | -3,06% | 6.460,00 |
| 02.04.2025 | 19,50 | 19,60 | 19,20 | 19,60 | -2,97% | 2.299,00 |
| 01.04.2025 | 19,70 | 20,40 | 19,10 | 20,20 | 5,76% | 4.134,00 |
| 31.03.2025 | 18,30 | 19,10 | 17,90 | 19,10 | 9,14% | 4.475,00 |
| 28.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -5,41% | 250,00 |
| 27.03.2025 | 18,60 | 18,90 | 18,10 | 18,50 | 6,94% | 3.661,00 |
| 26.03.2025 | 16,60 | 17,60 | 16,60 | 17,30 | 14,57% | 2.172,00 |
| 25.03.2025 | 14,80 | 15,10 | 14,80 | 15,10 | -7,93% | 4.146,00 |
| 24.03.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 1,86% | 519,00 |
| 21.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 625,00 |
| 20.03.2025 | 15,90 | 16,30 | 15,50 | 16,30 | -1,21% | 1.013,00 |
| 19.03.2025 | 16,30 | 16,60 | 16,30 | 16,50 | 3,13% | 793,00 |
| 18.03.2025 | 15,90 | 16,40 | 15,90 | 16,00 | 3,90% | 1.232,00 |
| 17.03.2025 | 15,70 | 15,70 | 15,40 | 15,40 | 4,76% | 631,00 |
| 14.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | 250,00 |
| 13.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 131,00 |
| 12.03.2025 | 13,70 | 14,10 | 13,70 | 14,10 | -3,42% | 1.394,00 |
| 11.03.2025 | 14,00 | 15,20 | 14,00 | 14,60 | 11,45% | 3.319,00 |
| 10.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | 300,00 |
| 07.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 41,00 |
| 06.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | 250,00 |
| 05.03.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 5,47% | 2.000,00 |
| 04.03.2025 | 13,20 | 13,20 | 12,70 | 12,80 | -3,76% | 5.435,00 |
| 03.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 300,00 |
| 28.02.2025 | 13,10 | 13,20 | 12,80 | 13,20 | -0,38% | 2.354,00 |
| 27.02.2025 | 13,15 | 13,30 | 13,05 | 13,25 | -2,21% | - |
| 26.02.2025 | 13,55 | 13,55 | 13,45 | 13,55 | 0,37% | - |
| 25.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 3.811,00 |
| 24.02.2025 | 13,30 | 13,70 | 13,30 | 13,40 | -2,19% | 956,00 |
| 21.02.2025 | 13,40 | 13,80 | 13,40 | 13,70 | 7,03% | 1.800,00 |
| 20.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -9,22% | 500,00 |
| 19.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 70,00 |
| 18.02.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 5,19% | 1.881,00 |
| 17.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 175,00 |
| 14.02.2025 | 13,30 | 13,90 | 13,30 | 13,60 | 6,25% | 952,00 |
| 13.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 150,00 |
| 12.02.2025 | 12,85 | 12,95 | 12,80 | 12,80 | 0,00% | - |
| 11.02.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -1,54% | 571,00 |
| 10.02.2025 | 12,90 | 13,50 | 12,80 | 13,00 | 4,84% | 3.319,00 |
| 07.02.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 0,00% | 276,00 |
| 06.02.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | 52,00 |
| 05.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 250,00 |
| 04.02.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 11,11% | 760,00 |
| 03.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 533,00 |
| 31.01.2025 | 11,60 | 11,70 | 11,50 | 11,50 | 0,00% | 346,00 |
| 30.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 409,00 |
| 29.01.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 28.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | 4,00 |
| 27.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | 7,00 |