15,550€
-3,42%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,10 | 15,95 | 15,10 | 15,55 | -3,42% | - |
| 05.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,94% | 93,00 |
| 04.06.2025 | 16,05 | 16,15 | 15,55 | 15,95 | 4,25% | - |
| 03.06.2025 | 14,70 | 15,30 | 14,70 | 15,30 | 5,52% | 1.766,00 |
| 02.06.2025 | 14,70 | 15,10 | 14,50 | 14,50 | -2,68% | 166,00 |
| 30.05.2025 | 15,20 | 15,20 | 14,70 | 14,90 | -5,10% | 713,00 |
| 29.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | 100,00 |
| 28.05.2025 | 15,70 | 15,70 | 15,20 | 15,20 | 0,00% | 178,00 |
| 27.05.2025 | 15,70 | 15,80 | 15,20 | 15,20 | -3,18% | 2.004,00 |
| 26.05.2025 | 15,90 | 16,00 | 15,20 | 15,70 | -1,88% | 1.575,00 |
| 23.05.2025 | 18,80 | 19,20 | 15,60 | 16,00 | -17,95% | 3.553,00 |
| 22.05.2025 | 19,00 | 19,50 | 18,70 | 19,50 | 7,14% | 5.012,00 |
| 21.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 164,00 |
| 20.05.2025 | 18,70 | 18,70 | 18,30 | 18,30 | 0,00% | 800,00 |
| 19.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 5,00 |
| 16.05.2025 | 18,60 | 18,60 | 18,10 | 18,10 | -2,69% | 551,00 |
| 15.05.2025 | 18,20 | 18,60 | 17,90 | 18,60 | 5,08% | 1.892,00 |
| 14.05.2025 | 18,10 | 18,10 | 17,70 | 17,70 | 0,00% | 613,00 |
| 13.05.2025 | 17,90 | 17,90 | 17,70 | 17,70 | -5,35% | 100,00 |
| 12.05.2025 | 18,10 | 18,80 | 18,10 | 18,70 | 8,09% | 553,00 |
| 09.05.2025 | 17,00 | 17,60 | 17,00 | 17,30 | 11,61% | 1.130,00 |
| 08.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 45,00 |
| 07.05.2025 | 15,90 | 15,90 | 15,40 | 15,40 | -6,67% | 403,00 |
| 06.05.2025 | 16,20 | 16,70 | 16,20 | 16,50 | 0,00% | 1.448,00 |
| 05.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 231,00 |
| 02.05.2025 | 16,30 | 16,30 | 15,70 | 16,20 | 3,18% | 568,00 |
| 30.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,62% | 504,00 |
| 29.04.2025 | 15,55 | 15,55 | 15,25 | 15,45 | 0,98% | - |
| 28.04.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 2,34% | 1.266,00 |
| 25.04.2025 | 15,15 | 15,25 | 14,80 | 14,95 | 0,34% | - |
| 24.04.2025 | 14,70 | 15,10 | 14,70 | 14,90 | -0,67% | 2.762,00 |
| 23.04.2025 | 15,00 | 15,00 | 14,80 | 15,00 | 2,04% | 365,00 |
| 22.04.2025 | 14,10 | 14,70 | 14,10 | 14,70 | 5,00% | 447,00 |
| 17.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | 18,00 |
| 16.04.2025 | 13,80 | 13,80 | 13,30 | 13,30 | -7,64% | 435,00 |
| 15.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 300,00 |
| 14.04.2025 | 14,30 | 14,50 | 14,20 | 14,50 | 2,84% | 225,00 |
| 11.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 100,00 |
| 10.04.2025 | 14,20 | 14,30 | 14,00 | 14,00 | 3,70% | 3.444,00 |
| 09.04.2025 | 13,10 | 13,50 | 12,70 | 13,50 | 3,85% | 250,00 |
| 08.04.2025 | 14,10 | 14,70 | 13,00 | 13,00 | -13,33% | 2.633,00 |
| 07.04.2025 | 14,00 | 15,00 | 14,00 | 15,00 | -2,60% | 297,00 |
| 04.04.2025 | 16,00 | 16,00 | 15,10 | 15,40 | -4,94% | 780,00 |
| 03.04.2025 | 16,20 | 16,20 | 16,00 | 16,20 | -7,43% | 542,00 |
| 02.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 1,00 |
| 01.04.2025 | 17,30 | 17,80 | 17,30 | 17,80 | 3,49% | 292,00 |
| 31.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 711,00 |
| 28.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | 288,00 |
| 27.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | 126,00 |
| 26.03.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 2,92% | 335,00 |
| 25.03.2025 | 17,30 | 17,50 | 17,10 | 17,10 | 0,00% | 393,00 |
| 24.03.2025 | 17,20 | 17,20 | 16,90 | 17,10 | -3,39% | 752,00 |
| 21.03.2025 | 18,00 | 18,10 | 16,60 | 17,70 | -8,76% | 1.115,00 |
| 20.03.2025 | 19,90 | 19,90 | 19,40 | 19,40 | 0,00% | 220,00 |
| 19.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 45,00 |
| 18.03.2025 | 20,00 | 20,00 | 19,10 | 19,50 | -2,50% | 827,00 |
| 17.03.2025 | 19,30 | 20,00 | 19,30 | 20,00 | 5,26% | 344,00 |
| 14.03.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 4,40% | 1.381,00 |
| 13.03.2025 | 18,30 | 18,40 | 18,20 | 18,20 | -5,45% | 875,00 |
| 12.03.2025 | 19,65 | 19,65 | 18,95 | 19,25 | 5,77% | - |
| 11.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 50,00 |
| 10.03.2025 | 18,20 | 18,20 | 17,90 | 17,90 | -1,65% | 55,00 |
| 07.03.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 1,68% | 195,00 |
| 06.03.2025 | 18,50 | 18,60 | 17,90 | 17,90 | -5,29% | 850,00 |
| 05.03.2025 | 19,00 | 19,00 | 18,60 | 18,90 | -1,56% | 649,00 |
| 04.03.2025 | 19,60 | 19,60 | 18,90 | 19,20 | -1,03% | 443,00 |
| 03.03.2025 | 19,80 | 19,80 | 19,10 | 19,40 | -0,51% | 2.003,00 |
| 28.02.2025 | 19,50 | 19,50 | 19,20 | 19,50 | -2,50% | 1.562,00 |
| 27.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 225,00 |
| 26.02.2025 | 20,20 | 20,20 | 19,80 | 19,80 | 0,51% | 235,00 |
| 25.02.2025 | 19,60 | 19,80 | 19,50 | 19,70 | 4,23% | 3.863,00 |
| 24.02.2025 | 19,70 | 20,00 | 18,90 | 18,90 | -1,56% | 1.654,00 |
| 21.02.2025 | 21,40 | 21,40 | 19,00 | 19,20 | -11,93% | 2.022,00 |
| 20.02.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 1,87% | 170,00 |
| 19.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 215,00 |
| 18.02.2025 | 21,40 | 22,00 | 21,20 | 21,40 | -3,60% | 332,00 |
| 17.02.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | 462,00 |
| 14.02.2025 | 22,00 | 22,20 | 21,40 | 21,60 | -0,92% | 678,00 |
| 13.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 100,00 |
| 12.02.2025 | 21,40 | 21,60 | 20,60 | 21,60 | -0,92% | 2.680,00 |
| 11.02.2025 | 22,00 | 22,00 | 21,40 | 21,80 | -3,11% | 1.091,00 |
| 10.02.2025 | 22,40 | 23,00 | 22,30 | 22,50 | 1,35% | - |
| 07.02.2025 | 23,00 | 23,00 | 22,20 | 22,20 | 0,91% | 900,00 |
| 06.02.2025 | 22,00 | 22,80 | 21,80 | 22,00 | 0,92% | - |
| 05.02.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -6,03% | 720,00 |
| 04.02.2025 | 22,80 | 23,20 | 22,60 | 23,20 | 4,50% | 381,00 |
| 03.02.2025 | 22,20 | 22,60 | 22,20 | 22,20 | -0,89% | 1.501,00 |
| 31.01.2025 | 22,60 | 23,40 | 22,40 | 22,40 | -2,61% | 802,00 |
| 30.01.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 0,88% | 301,00 |
| 29.01.2025 | 22,60 | 23,00 | 22,60 | 22,80 | 3,64% | 727,00 |
| 28.01.2025 | 22,20 | 22,20 | 21,80 | 22,00 | 0,00% | 1.174,00 |
| 27.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 200,00 |
| 24.01.2025 | 22,60 | 22,60 | 21,20 | 21,20 | -0,93% | 340,00 |
| 23.01.2025 | 21,80 | 21,80 | 21,20 | 21,40 | -4,46% | 613,00 |
| 22.01.2025 | 22,40 | 22,40 | 22,20 | 22,40 | -2,61% | 419,00 |
| 21.01.2025 | 22,60 | 23,00 | 22,60 | 23,00 | -2,54% | 371,00 |
| 20.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | 42,00 |
| 17.01.2025 | 22,60 | 23,00 | 22,60 | 22,80 | 0,88% | 2.663,00 |
| 16.01.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 164,00 |
| 15.01.2025 | 21,60 | 22,60 | 21,60 | 22,60 | -0,88% | 1.560,00 |