17,200€
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 17,00 | 17,60 | 16,90 | 17,00 | 0,59% | 85,00 |
| 29.04.2026 | 17,20 | 17,40 | 16,90 | 16,90 | 3,05% | 787,00 |
| 28.04.2026 | 16,50 | 16,90 | 16,40 | 16,40 | -3,53% | 5.127,00 |
| 27.04.2026 | 16,70 | 17,00 | 16,70 | 17,00 | 1,19% | 572,00 |
| 24.04.2026 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | 162,00 |
| 23.04.2026 | 17,20 | 17,20 | 16,60 | 16,90 | -3,98% | 842,00 |
| 22.04.2026 | 17,60 | 17,70 | 17,20 | 17,60 | -2,76% | 411,00 |
| 21.04.2026 | 17,60 | 18,10 | 17,60 | 18,10 | 5,23% | 413,00 |
| 20.04.2026 | 17,20 | 17,30 | 17,20 | 17,20 | -1,15% | 215,00 |
| 17.04.2026 | 17,50 | 17,70 | 17,00 | 17,40 | -1,14% | 1.622,00 |
| 16.04.2026 | 18,20 | 18,20 | 17,60 | 17,60 | 0,00% | 309,00 |
| 15.04.2026 | 18,00 | 18,00 | 17,40 | 17,60 | -1,12% | 614,00 |
| 14.04.2026 | 17,40 | 17,80 | 17,30 | 17,80 | 9,88% | 986,00 |
| 13.04.2026 | 16,30 | 16,80 | 16,20 | 16,20 | 0,62% | 785,00 |
| 10.04.2026 | 16,30 | 16,60 | 16,10 | 16,10 | -3,01% | 3.000,00 |
| 09.04.2026 | 16,70 | 16,70 | 16,60 | 16,60 | 1,84% | 775,00 |
| 08.04.2026 | 16,80 | 16,90 | 16,30 | 16,30 | 1,88% | 2.747,00 |
| 07.04.2026 | 15,80 | 16,00 | 15,70 | 16,00 | 3,90% | 3.220,00 |
| 02.04.2026 | 15,90 | 15,90 | 15,40 | 15,40 | -4,94% | 685,00 |
| 01.04.2026 | 16,50 | 16,50 | 15,70 | 16,20 | 0,62% | 53,00 |
| 31.03.2026 | 15,90 | 16,20 | 15,60 | 16,10 | -3,01% | 121,00 |
| 30.03.2026 | 16,50 | 16,60 | 16,20 | 16,60 | 1,22% | 104,00 |
| 27.03.2026 | 16,50 | 16,80 | 16,40 | 16,40 | 0,00% | 3.636,00 |
| 26.03.2026 | 16,30 | 16,90 | 16,30 | 16,40 | -15,46% | 13.832,00 |
| 25.03.2026 | 18,90 | 19,40 | 18,30 | 19,40 | -19,83% | 35.543,00 |
| 24.03.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 6,14% | 672,00 |
| 23.03.2026 | 22,20 | 22,80 | 22,20 | 22,80 | -1,72% | 4.099,00 |
| 20.03.2026 | 23,20 | 23,20 | 23,00 | 23,20 | -0,85% | 4.064,00 |
| 19.03.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -4,10% | 1.359,00 |
| 18.03.2026 | 24,60 | 24,80 | 24,40 | 24,40 | 1,67% | 2.641,00 |
| 17.03.2026 | 23,80 | 24,20 | 23,80 | 24,00 | 3,45% | 37,00 |
| 16.03.2026 | 23,20 | 23,40 | 23,20 | 23,20 | 3,57% | 53,00 |
| 13.03.2026 | 22,60 | 23,00 | 22,40 | 22,40 | -0,88% | 436,00 |
| 12.03.2026 | 22,60 | 22,60 | 22,40 | 22,60 | 0,89% | 123,00 |
| 11.03.2026 | 22,40 | 22,60 | 22,40 | 22,40 | 0,90% | 295,00 |
| 10.03.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -2,63% | 1.602,00 |
| 09.03.2026 | 22,60 | 23,00 | 22,60 | 22,80 | 0,88% | 1.300,00 |
| 06.03.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 708,00 |
| 05.03.2026 | 22,40 | 22,80 | 22,40 | 22,60 | 0,00% | 1.015,00 |
| 04.03.2026 | 22,60 | 22,80 | 22,60 | 22,60 | -2,59% | 3.961,00 |
| 03.03.2026 | 23,20 | 23,60 | 23,20 | 23,20 | -4,92% | 2.101,00 |
| 02.03.2026 | 24,40 | 24,80 | 24,20 | 24,40 | -0,81% | 1.488,00 |
| 27.02.2026 | 24,60 | 25,00 | 24,60 | 24,60 | 2,50% | 521,00 |
| 26.02.2026 | 24,20 | 24,40 | 24,00 | 24,00 | -4,76% | 2.424,00 |
| 25.02.2026 | 25,20 | 25,40 | 25,00 | 25,20 | 0,00% | 1.128,00 |
| 24.02.2026 | 25,80 | 25,80 | 25,20 | 25,20 | -5,97% | 3.073,00 |
| 23.02.2026 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | 2.349,00 |
| 20.02.2026 | 26,60 | 26,80 | 26,40 | 26,80 | -0,74% | 1.351,00 |
| 19.02.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 101,00 |
| 18.02.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 80,00 |
| 16.02.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 2,26% | 212,00 |
| 13.02.2026 | 26,20 | 26,80 | 26,00 | 26,60 | -1,48% | 4.559,00 |
| 12.02.2026 | 27,00 | 27,00 | 26,80 | 27,00 | -2,17% | 1.923,00 |
| 11.02.2026 | 27,60 | 27,60 | 27,20 | 27,60 | -5,48% | 5.350,00 |
| 10.02.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 3,55% | 4.034,00 |
| 09.02.2026 | 28,20 | 28,20 | 27,20 | 28,20 | 7,63% | 2.326,00 |
| 06.02.2026 | 26,40 | 26,80 | 26,20 | 26,20 | -1,50% | 2.638,00 |
| 05.02.2026 | 26,60 | 26,60 | 26,00 | 26,60 | 2,31% | 1.940,00 |
| 04.02.2026 | 25,60 | 26,20 | 25,40 | 26,00 | 3,17% | 2.085,00 |
| 03.02.2026 | 25,00 | 25,40 | 25,00 | 25,20 | 2,44% | 5.454,00 |
| 02.02.2026 | 24,20 | 24,60 | 24,00 | 24,60 | 1,65% | 978,00 |
| 30.01.2026 | 24,20 | 24,20 | 23,80 | 24,20 | -3,20% | 2.388,00 |
| 29.01.2026 | 24,80 | 25,00 | 24,40 | 25,00 | 0,00% | 5.829,00 |
| 28.01.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 7,76% | 3.067,00 |
| 27.01.2026 | 23,20 | 23,40 | 23,00 | 23,20 | -0,85% | 978,00 |
| 26.01.2026 | 23,60 | 24,00 | 23,20 | 23,40 | -0,85% | 1.554,00 |
| 23.01.2026 | 24,40 | 24,40 | 23,60 | 23,60 | 6,31% | 1.968,00 |
| 22.01.2026 | 22,40 | 23,00 | 22,20 | 22,20 | 6,73% | 2.890,00 |
| 21.01.2026 | 21,20 | 21,60 | 20,80 | 20,80 | -2,80% | 1.208,00 |
| 20.01.2026 | 21,40 | 21,80 | 21,20 | 21,40 | 9,18% | 2.127,00 |
| 19.01.2026 | 19,60 | 20,00 | 19,50 | 19,60 | -0,51% | 1.818,00 |
| 16.01.2026 | 19,50 | 20,00 | 19,20 | 19,70 | -7,08% | 9.119,00 |
| 15.01.2026 | 21,00 | 21,20 | 20,60 | 21,20 | 1,92% | 845,00 |
| 14.01.2026 | 20,80 | 21,20 | 20,80 | 20,80 | -1,89% | 728,00 |
| 13.01.2026 | 21,20 | 21,20 | 20,80 | 21,20 | -2,75% | 1.998,00 |
| 12.01.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 2,83% | 833,00 |
| 09.01.2026 | 21,40 | 21,80 | 21,20 | 21,20 | -1,85% | 241,00 |
| 08.01.2026 | 21,80 | 22,20 | 21,60 | 21,60 | 0,00% | 1.773,00 |
| 07.01.2026 | 21,80 | 22,20 | 21,60 | 21,60 | -1,82% | 1.989,00 |
| 06.01.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 2,80% | 792,00 |
| 05.01.2026 | 21,60 | 21,80 | 21,40 | 21,40 | 1,90% | 1.474,00 |
| 02.01.2026 | 21,00 | 21,40 | 20,40 | 21,00 | 1,94% | 6.037,00 |
| 30.12.2025 | 20,80 | 20,80 | 20,40 | 20,60 | -4,63% | 4.143,00 |
| 29.12.2025 | 22,00 | 22,00 | 21,40 | 21,60 | -0,92% | 12.045,00 |
| 23.12.2025 | 21,80 | 22,00 | 21,80 | 21,80 | -1,80% | 2.044,00 |
| 22.12.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 4,72% | 17.560,00 |
| 19.12.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 1.840,00 |
| 18.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 1.819,00 |
| 17.12.2025 | 21,40 | 21,60 | 21,00 | 21,00 | 1,94% | 1.677,00 |
| 16.12.2025 | 20,40 | 20,80 | 20,20 | 20,60 | -0,96% | 1.608,00 |
| 15.12.2025 | 21,00 | 21,00 | 20,60 | 20,80 | -1,89% | 3.910,00 |
| 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 |