18,350€
-0,81%
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 | 18,40 | 18,40 | 18,00 | 18,00 | -2,70% | 301,00 |
| 17.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -4,15% | 20,00 |
| 16.06.2026 | 18,80 | 19,30 | 18,80 | 19,30 | 1,05% | 104,00 |
| 15.06.2026 | 19,20 | 19,70 | 19,10 | 19,10 | -5,45% | 500,00 |
| 12.06.2026 | 19,70 | 20,20 | 19,70 | 20,20 | 1,00% | 17,00 |
| 11.06.2026 | 19,50 | 20,00 | 19,50 | 20,00 | 5,82% | 338,00 |
| 10.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 510,00 |
| 09.06.2026 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | 76,00 |
| 08.06.2026 | 18,60 | 18,90 | 18,50 | 18,50 | -3,14% | 1.212,00 |
| 05.06.2026 | 19,70 | 19,70 | 19,00 | 19,10 | 0,00% | 826,00 |
| 04.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -4,02% | 33,00 |
| 03.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | 1,00 |
| 02.06.2026 | 19,30 | 20,00 | 19,30 | 19,60 | 1,55% | 3.435,00 |
| 01.06.2026 | 19,10 | 19,90 | 19,10 | 19,30 | 0,00% | 3.243,00 |
| 29.05.2026 | 18,80 | 19,40 | 18,80 | 19,30 | 10,29% | 500,00 |
| 28.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | 878,00 |
| 27.05.2026 | 16,70 | 17,20 | 16,70 | 16,70 | 0,60% | 266,00 |
| 26.05.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -1,19% | 206,00 |
| 25.05.2026 | 16,40 | 16,80 | 16,40 | 16,80 | 1,82% | 139,00 |
| 22.05.2026 | 16,50 | 16,80 | 16,30 | 16,50 | -1,20% | 334,00 |
| 21.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 100,00 |
| 20.05.2026 | 16,50 | 17,00 | 16,50 | 16,90 | -0,59% | 95,00 |
| 19.05.2026 | 16,60 | 17,10 | 16,50 | 17,00 | 1,80% | 373,00 |
| 18.05.2026 | 16,60 | 16,70 | 16,10 | 16,70 | -1,76% | 60,00 |
| 15.05.2026 | 17,00 | 17,00 | 16,50 | 17,00 | 0,00% | 404,00 |
| 14.05.2026 | 17,00 | 17,00 | 16,60 | 17,00 | -1,16% | 2.175,00 |
| 13.05.2026 | 17,10 | 17,70 | 17,10 | 17,20 | -6,52% | 1.387,00 |
| 12.05.2026 | 17,50 | 18,40 | 17,50 | 18,40 | 2,79% | 3.130,00 |
| 11.05.2026 | 18,00 | 18,50 | 17,90 | 17,90 | -0,56% | 515,00 |
| 08.05.2026 | 17,90 | 18,50 | 17,90 | 18,00 | 0,56% | 1.314,00 |
| 07.05.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 5,29% | 231,00 |
| 06.05.2026 | 16,90 | 17,00 | 16,70 | 17,00 | -0,58% | 147,00 |
| 05.05.2026 | 17,60 | 17,60 | 17,10 | 17,10 | 2,40% | 252,00 |
| 04.05.2026 | 17,20 | 17,20 | 16,70 | 16,70 | -1,76% | 421,00 |
| 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 | 0,00% | 80,00 |
| 17.02.2026 | 27,00 | 27,10 | 27,00 | 27,00 | -0,74% | - |
| 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 |