26,700€
-1,84%
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
28.07.2025 | 26,80 | 27,60 | 26,40 | 27,60 | 0,73% | 14.087,00 |
25.07.2025 | 27,20 | 27,40 | 26,40 | 27,40 | 0,74% | 4.506,00 |
24.07.2025 | 26,60 | 27,40 | 26,40 | 27,20 | 3,82% | 15.982,00 |
23.07.2025 | 26,40 | 27,00 | 26,00 | 26,20 | -4,38% | 7.345,00 |
22.07.2025 | 26,80 | 27,60 | 26,60 | 27,40 | 3,01% | 4.478,00 |
21.07.2025 | 27,00 | 27,20 | 26,60 | 26,60 | -2,92% | 6.932,00 |
18.07.2025 | 27,00 | 27,40 | 26,40 | 27,40 | -0,72% | 5.474,00 |
17.07.2025 | 27,20 | 27,80 | 26,80 | 27,60 | -1,43% | 9.662,00 |
16.07.2025 | 27,60 | 28,00 | 27,00 | 28,00 | -5,41% | 2.525,00 |
15.07.2025 | 28,80 | 29,80 | 28,40 | 29,60 | 4,96% | 7.507,00 |
14.07.2025 | 28,40 | 28,80 | 28,00 | 28,20 | -1,40% | 4.889,00 |
11.07.2025 | 28,20 | 28,60 | 27,60 | 28,60 | -2,05% | 4.399,00 |
10.07.2025 | 29,00 | 29,20 | 28,60 | 29,20 | -2,01% | 3.233,00 |
09.07.2025 | 29,20 | 30,40 | 28,80 | 29,80 | 0,68% | 7.552,00 |
08.07.2025 | 29,40 | 29,60 | 29,00 | 29,60 | 3,50% | 4.447,00 |
07.07.2025 | 28,20 | 28,60 | 27,80 | 28,60 | 1,42% | 11.643,00 |
04.07.2025 | 27,20 | 28,20 | 27,20 | 28,20 | 1,44% | 1.754,00 |
03.07.2025 | 27,00 | 27,80 | 26,20 | 27,80 | -0,71% | 8.208,00 |
02.07.2025 | 28,60 | 28,60 | 27,60 | 28,00 | -4,11% | 6.149,00 |
01.07.2025 | 29,20 | 29,40 | 28,60 | 29,20 | -0,68% | 3.382,00 |
30.06.2025 | 28,80 | 29,40 | 28,60 | 29,40 | 3,52% | 7.822,00 |
27.06.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 2,90% | 1.956,00 |
26.06.2025 | 27,20 | 27,80 | 27,20 | 27,60 | 2,22% | 906,00 |
25.06.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -2,88% | 479,00 |
24.06.2025 | 27,20 | 28,20 | 27,20 | 27,80 | 4,51% | 6.545,00 |
23.06.2025 | 27,20 | 27,60 | 26,60 | 26,60 | 0,76% | 1.507,00 |
20.06.2025 | 25,80 | 26,40 | 25,40 | 26,40 | -4,35% | 7.076,00 |
19.06.2025 | 27,40 | 27,80 | 27,20 | 27,60 | -4,83% | 3.655,00 |
18.06.2025 | 28,60 | 29,40 | 28,60 | 29,00 | 1,40% | 4.215,00 |
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 |