16,400€
-6,29%
Echtzeit-Aktienkurs MINISO GRP HLD.ADS/4 CL.A
Bid:
Ask:
Aktienkurse zur MINISO GRP HLD.ADS/4 CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 60,00 |
| 13.01.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -5,08% | 335,00 |
| 10.01.2025 | 23,80 | 23,80 | 23,20 | 23,60 | -0,84% | 640,00 |
| 09.01.2025 | 23,80 | 23,80 | 23,60 | 23,80 | -1,65% | 351,00 |
| 08.01.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 1.829,00 |
| 07.01.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 2,52% | 2.370,00 |
| 06.01.2025 | 25,20 | 25,20 | 23,40 | 23,80 | -11,19% | 1.889,00 |
| 03.01.2025 | 25,20 | 26,80 | 25,20 | 26,80 | 9,84% | 1.181,00 |
| 02.01.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 6,09% | 1.035,00 |
| 30.12.2024 | 23,20 | 23,20 | 22,80 | 23,00 | 0,00% | 63,00 |
| 27.12.2024 | 23,80 | 23,80 | 22,80 | 23,00 | 0,00% | 923,00 |
| 23.12.2024 | 22,20 | 23,00 | 22,20 | 23,00 | 3,60% | 902,00 |
| 20.12.2024 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | 705,00 |
| 19.12.2024 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | 877,00 |
| 18.12.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 450,00 |
| 17.12.2024 | 22,60 | 22,60 | 22,40 | 22,60 | -4,24% | 391,00 |
| 16.12.2024 | 23,20 | 23,80 | 23,20 | 23,60 | 1,72% | 1.188,00 |
| 13.12.2024 | 23,80 | 23,80 | 22,80 | 23,20 | -1,69% | 1.192,00 |
| 12.12.2024 | 23,40 | 23,80 | 22,80 | 23,60 | 5,36% | 1.368,00 |
| 11.12.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | 1.636,00 |
| 10.12.2024 | 22,40 | 22,40 | 21,80 | 22,20 | -5,13% | 4.788,00 |
| 09.12.2024 | 22,00 | 24,00 | 22,00 | 23,40 | 3,54% | 8.576,00 |
| 06.12.2024 | 23,40 | 23,40 | 22,60 | 22,60 | -3,42% | 1.201,00 |
| 05.12.2024 | 22,60 | 23,40 | 22,40 | 23,40 | 4,46% | 3.511,00 |
| 04.12.2024 | 23,20 | 23,60 | 22,20 | 22,40 | -5,88% | 3.767,00 |
| 03.12.2024 | 22,00 | 23,80 | 21,60 | 23,80 | 10,19% | 14.912,00 |
| 02.12.2024 | 22,20 | 22,20 | 21,20 | 21,60 | 14,89% | 2.665,00 |
| 29.11.2024 | 18,00 | 18,80 | 16,90 | 18,80 | 13,25% | 760,00 |
| 28.11.2024 | 17,90 | 17,90 | 16,60 | 16,60 | -6,74% | 1.583,00 |
| 27.11.2024 | 17,70 | 18,00 | 17,70 | 17,80 | 6,59% | 1.002,00 |
| 26.11.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 1,83% | 452,00 |
| 25.11.2024 | 15,50 | 16,40 | 15,00 | 16,40 | 1,86% | 1.923,00 |
| 22.11.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -1,83% | 450,00 |
| 21.11.2024 | 16,40 | 16,40 | 16,20 | 16,40 | -1,20% | 102,00 |
| 20.11.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | 365,00 |
| 19.11.2024 | 16,60 | 16,80 | 16,60 | 16,60 | -1,19% | 386,00 |
| 18.11.2024 | 16,20 | 16,80 | 16,20 | 16,80 | 3,07% | 355,00 |
| 15.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 155,00 |
| 14.11.2024 | 16,70 | 16,70 | 16,10 | 16,10 | -5,85% | 459,00 |
| 13.11.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 1,18% | 34,00 |
| 12.11.2024 | 16,80 | 17,30 | 16,80 | 16,90 | -4,52% | 1.065,00 |
| 11.11.2024 | 18,00 | 18,40 | 17,70 | 17,70 | -1,94% | 389,00 |
| 08.11.2024 | 18,45 | 18,45 | 17,55 | 18,05 | 0,28% | - |