20,900€
-1,42%
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 | 20,90 | 20,90 | 20,70 | 20,90 | -1,42% | 459,00 |
| 12.12.2025 | 21,20 | 21,40 | 20,80 | 21,20 | -0,93% | 6.306,00 |
| 11.12.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | 2.564,00 |
| 10.12.2025 | 20,80 | 21,20 | 20,80 | 21,20 | -0,93% | 1.554,00 |
| 09.12.2025 | 21,00 | 21,40 | 20,80 | 21,40 | -4,46% | 10.111,00 |
| 08.12.2025 | 22,00 | 22,40 | 22,00 | 22,40 | -7,44% | 12.132,00 |
| 05.12.2025 | 24,00 | 24,40 | 24,00 | 24,20 | 0,83% | 4.181,00 |
| 04.12.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 5.917,00 |
| 03.12.2025 | 24,00 | 24,40 | 23,80 | 24,00 | -1,64% | 8.189,00 |
| 02.12.2025 | 24,40 | 24,40 | 24,00 | 24,40 | 4,27% | 2.953,00 |
| 01.12.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -7,87% | 1.470,00 |
| 28.11.2025 | 25,20 | 25,60 | 25,00 | 25,40 | 3,25% | 2.935,00 |
| 27.11.2025 | 24,40 | 24,60 | 24,20 | 24,60 | 7,89% | 581,00 |
| 26.11.2025 | 22,80 | 22,80 | 22,60 | 22,80 | 0,88% | 785,00 |
| 25.11.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | 3.546,00 |
| 24.11.2025 | 22,20 | 22,40 | 21,80 | 22,20 | 0,91% | 2.054,00 |
| 21.11.2025 | 22,00 | 22,00 | 21,60 | 22,00 | -0,90% | 9.069,00 |
| 20.11.2025 | 22,40 | 22,60 | 22,20 | 22,20 | -3,48% | 3.312,00 |
| 19.11.2025 | 23,00 | 23,00 | 22,60 | 23,00 | -2,54% | 826,00 |
| 18.11.2025 | 23,20 | 23,60 | 23,20 | 23,60 | -0,84% | 2.721,00 |
| 17.11.2025 | 24,00 | 24,20 | 23,80 | 23,80 | 0,00% | 1.341,00 |
| 14.11.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 1.442,00 |
| 13.11.2025 | 24,20 | 24,20 | 23,80 | 24,00 | -0,83% | 4.571,00 |
| 12.11.2025 | 24,00 | 24,80 | 24,00 | 24,20 | -2,42% | 4.825,00 |
| 11.11.2025 | 24,60 | 25,00 | 24,60 | 24,80 | 0,00% | 1.257,00 |
| 10.11.2025 | 24,60 | 24,80 | 24,40 | 24,80 | 7,83% | 4.995,00 |
| 07.11.2025 | 23,00 | 23,00 | 22,40 | 23,00 | -3,36% | 5.577,00 |
| 06.11.2025 | 24,00 | 24,40 | 23,80 | 23,80 | -1,65% | 3.967,00 |
| 05.11.2025 | 24,00 | 24,60 | 24,00 | 24,20 | 0,00% | 2.175,00 |
| 04.11.2025 | 24,40 | 24,60 | 24,00 | 24,20 | -4,72% | 3.473,00 |
| 03.11.2025 | 25,20 | 25,40 | 25,00 | 25,40 | 3,25% | 2.701,00 |
| 31.10.2025 | 24,80 | 25,00 | 24,40 | 24,60 | -3,15% | 2.791,00 |
| 30.10.2025 | 25,40 | 25,60 | 25,40 | 25,40 | 0,79% | 2.468,00 |
| 29.10.2025 | 25,00 | 25,60 | 25,00 | 25,20 | 0,80% | 2.283,00 |
| 28.10.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -3,10% | 7.813,00 |
| 27.10.2025 | 25,80 | 26,00 | 25,60 | 25,80 | 3,20% | 5.452,00 |
| 24.10.2025 | 25,60 | 25,60 | 24,80 | 25,00 | -3,10% | 7.218,00 |
| 23.10.2025 | 25,60 | 26,20 | 25,20 | 25,80 | -8,51% | 15.401,00 |
| 22.10.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -9,62% | 4.324,00 |
| 21.10.2025 | 28,80 | 31,20 | 27,60 | 31,20 | 4,70% | 24.983,00 |
| 20.10.2025 | 30,00 | 30,40 | 29,80 | 29,80 | -1,32% | 871,00 |
| 17.10.2025 | 30,60 | 30,60 | 29,80 | 30,20 | -3,82% | 3.770,00 |
| 16.10.2025 | 31,40 | 32,40 | 31,20 | 31,40 | 4,67% | 10.530,00 |
| 15.10.2025 | 30,00 | 32,00 | 29,40 | 30,00 | 2,74% | 10.719,00 |
| 14.10.2025 | 29,60 | 29,80 | 29,00 | 29,20 | 0,69% | 2.919,00 |
| 13.10.2025 | 28,00 | 29,00 | 28,00 | 29,00 | 5,07% | 5.081,00 |
| 10.10.2025 | 29,40 | 29,40 | 27,40 | 27,60 | -4,17% | 2.694,00 |
| 09.10.2025 | 28,40 | 29,20 | 28,40 | 28,80 | 3,60% | 3.795,00 |
| 08.10.2025 | 27,80 | 28,20 | 27,80 | 27,80 | 0,00% | 5.933,00 |
| 07.10.2025 | 27,60 | 28,00 | 27,60 | 27,80 | -0,71% | 3.044,00 |
| 06.10.2025 | 27,60 | 28,20 | 27,60 | 28,00 | 2,19% | 5.020,00 |
| 03.10.2025 | 27,60 | 28,00 | 27,40 | 27,40 | 0,00% | 4.212,00 |
| 02.10.2025 | 27,40 | 28,20 | 27,00 | 27,40 | -4,86% | 15.708,00 |
| 01.10.2025 | 29,00 | 29,00 | 28,60 | 28,80 | 0,00% | 4.207,00 |
| 30.09.2025 | 28,60 | 29,20 | 28,60 | 28,80 | 0,70% | 4.771,00 |
| 29.09.2025 | 29,00 | 29,00 | 28,40 | 28,60 | -3,38% | 1.132,00 |
| 26.09.2025 | 29,40 | 29,60 | 29,00 | 29,60 | 3,50% | 2.432,00 |
| 25.09.2025 | 28,60 | 28,80 | 28,20 | 28,60 | 2,88% | 4.728,00 |
| 24.09.2025 | 28,00 | 28,40 | 27,60 | 27,80 | -2,80% | 10.968,00 |
| 23.09.2025 | 28,40 | 29,00 | 28,40 | 28,60 | -2,05% | 5.343,00 |
| 22.09.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -2,01% | 3.785,00 |
| 19.09.2025 | 29,60 | 30,20 | 29,00 | 29,80 | 0,68% | 6.728,00 |
| 18.09.2025 | 28,60 | 29,60 | 28,60 | 29,60 | 7,25% | 8.728,00 |
| 17.09.2025 | 27,60 | 28,00 | 27,20 | 27,60 | 0,00% | 5.565,00 |
| 16.09.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -2,13% | 6.948,00 |
| 15.09.2025 | 28,60 | 28,80 | 27,20 | 28,20 | -7,84% | 31.716,00 |
| 12.09.2025 | 30,60 | 30,60 | 30,00 | 30,60 | 1,66% | 3.420,00 |
| 11.09.2025 | 30,00 | 30,40 | 29,80 | 30,10 | 0,33% | 4.448,00 |
| 10.09.2025 | 30,20 | 30,40 | 29,80 | 30,00 | -3,23% | 14.202,00 |
| 09.09.2025 | 30,60 | 31,00 | 30,60 | 31,00 | -0,96% | 6.835,00 |
| 08.09.2025 | 31,30 | 31,60 | 31,00 | 31,30 | -6,85% | 5.437,00 |
| 05.09.2025 | 33,80 | 34,00 | 33,20 | 33,60 | -1,18% | 2.582,00 |
| 04.09.2025 | 34,00 | 34,00 | 33,40 | 34,00 | -1,16% | 2.142,00 |
| 03.09.2025 | 34,80 | 34,80 | 34,40 | 34,40 | 1,78% | 1.210,00 |
| 02.09.2025 | 34,00 | 34,20 | 33,60 | 33,80 | 1,20% | 3.287,00 |
| 01.09.2025 | 33,20 | 34,00 | 32,80 | 33,40 | -5,65% | 8.769,00 |
| 29.08.2025 | 36,00 | 36,00 | 35,20 | 35,40 | -1,67% | 3.576,00 |
| 28.08.2025 | 35,00 | 36,20 | 34,60 | 36,00 | 0,56% | 18.061,00 |
| 27.08.2025 | 36,40 | 36,40 | 35,20 | 35,80 | -4,28% | 12.748,00 |
| 26.08.2025 | 36,80 | 37,60 | 36,80 | 37,40 | 3,89% | 12.503,00 |
| 25.08.2025 | 35,60 | 36,00 | 35,00 | 36,00 | 0,00% | 11.712,00 |
| 22.08.2025 | 35,60 | 36,80 | 35,20 | 36,00 | 1,69% | 17.409,00 |
| 21.08.2025 | 35,20 | 35,40 | 34,60 | 35,40 | 1,14% | 6.870,00 |
| 20.08.2025 | 34,40 | 35,40 | 33,40 | 35,00 | 12,90% | 24.446,00 |
| 19.08.2025 | 30,60 | 31,60 | 30,40 | 31,00 | -1,27% | 5.273,00 |
| 18.08.2025 | 30,80 | 32,40 | 30,80 | 31,40 | 4,67% | 5.349,00 |
| 15.08.2025 | 29,80 | 30,00 | 29,40 | 30,00 | 0,67% | 1.449,00 |
| 14.08.2025 | 29,80 | 29,80 | 29,40 | 29,80 | 1,36% | 2.117,00 |
| 13.08.2025 | 29,40 | 29,40 | 28,80 | 29,40 | 1,38% | 1.154,00 |
| 12.08.2025 | 29,20 | 29,20 | 28,60 | 29,00 | -2,03% | 7.795,00 |
| 11.08.2025 | 29,60 | 29,80 | 29,00 | 29,60 | -1,33% | 3.078,00 |
| 08.08.2025 | 30,60 | 30,80 | 30,00 | 30,00 | -1,32% | 2.132,00 |
| 07.08.2025 | 30,80 | 30,80 | 30,00 | 30,40 | 2,01% | 7.042,00 |
| 06.08.2025 | 29,80 | 30,40 | 29,40 | 29,80 | 4,20% | 15.245,00 |
| 05.08.2025 | 28,00 | 28,80 | 28,00 | 28,60 | 2,88% | 8.857,00 |
| 04.08.2025 | 27,80 | 28,00 | 27,40 | 27,80 | 3,73% | 5.169,00 |
| 01.08.2025 | 26,60 | 27,20 | 26,20 | 26,80 | -1,47% | 8.705,00 |
| 31.07.2025 | 27,60 | 27,60 | 27,00 | 27,20 | -6,85% | 6.840,00 |
| 30.07.2025 | 28,60 | 29,40 | 28,00 | 29,20 | 1,39% | 19.260,00 |
| 29.07.2025 | 28,20 | 29,20 | 28,20 | 28,80 | 4,35% | 15.785,00 |