26,800€
-2,19%
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 | 26,60 | 27,20 | -0,73% | 1.173,00 |
| 31.07.2025 | 27,40 | 27,40 | 27,20 | 27,40 | -4,86% | 991,00 |
| 30.07.2025 | 28,20 | 28,80 | 28,00 | 28,80 | -2,04% | 2.892,00 |
| 29.07.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 7,30% | 3.193,00 |
| 28.07.2025 | 26,80 | 27,40 | 26,60 | 27,40 | 0,00% | 2.189,00 |
| 25.07.2025 | 26,60 | 27,80 | 26,40 | 27,40 | 0,74% | 50,00 |
| 24.07.2025 | 26,80 | 27,60 | 26,80 | 27,20 | 1,49% | 641,00 |
| 23.07.2025 | 26,60 | 26,80 | 26,40 | 26,80 | -0,74% | 325,00 |
| 22.07.2025 | 26,80 | 27,20 | 26,80 | 27,00 | 0,00% | 20,00 |
| 21.07.2025 | 27,00 | 27,00 | 26,80 | 27,00 | -2,88% | 901,00 |
| 18.07.2025 | 27,40 | 27,80 | 26,60 | 27,80 | 0,72% | 1.582,00 |
| 17.07.2025 | 27,40 | 27,80 | 27,20 | 27,60 | 0,73% | 1.212,00 |
| 16.07.2025 | 27,00 | 27,40 | 27,00 | 27,40 | -6,80% | 375,00 |
| 15.07.2025 | 28,60 | 29,40 | 28,40 | 29,40 | 5,00% | 642,00 |
| 14.07.2025 | 28,40 | 28,60 | 28,00 | 28,00 | -1,41% | 260,00 |
| 11.07.2025 | 27,80 | 28,40 | 27,40 | 28,40 | -1,39% | 198,00 |
| 10.07.2025 | 28,80 | 29,20 | 28,80 | 28,80 | -1,37% | 346,00 |
| 09.07.2025 | 29,20 | 29,20 | 28,60 | 29,20 | -0,68% | 741,00 |
| 08.07.2025 | 29,40 | 29,40 | 29,00 | 29,40 | 3,52% | 790,00 |
| 07.07.2025 | 28,00 | 28,40 | 27,80 | 28,40 | 2,90% | 1.461,00 |
| 04.07.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 3,76% | 297,00 |
| 03.07.2025 | 27,00 | 27,20 | 26,60 | 26,60 | -4,32% | 677,00 |
| 02.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 01.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 100,00 |
| 30.06.2025 | 29,00 | 29,20 | 28,80 | 29,20 | 2,82% | 1.332,00 |
| 27.06.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 2,90% | 444,00 |
| 26.06.2025 | 27,40 | 27,60 | 27,20 | 27,60 | 0,73% | 166,00 |
| 25.06.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | 144,00 |
| 24.06.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 3,70% | 145,00 |
| 23.06.2025 | 27,40 | 27,40 | 27,00 | 27,00 | 3,05% | 175,00 |
| 20.06.2025 | 26,00 | 26,40 | 25,60 | 26,20 | -5,07% | 479,00 |
| 19.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | 15,00 |
| 18.06.2025 | 28,80 | 29,00 | 28,80 | 28,80 | 0,00% | 430,00 |
| 17.06.2025 | 28,40 | 28,80 | 28,20 | 28,80 | -5,88% | 7.636,00 |
| 16.06.2025 | 30,20 | 30,60 | 30,00 | 30,60 | 2,00% | 4.176,00 |
| 13.06.2025 | 29,60 | 30,40 | 29,60 | 30,00 | 1,35% | 1.000,00 |
| 12.06.2025 | 30,00 | 30,00 | 29,40 | 29,60 | -3,90% | 1.104,00 |
| 11.06.2025 | 29,40 | 30,80 | 29,40 | 30,80 | 6,21% | 491,00 |
| 10.06.2025 | 28,80 | 29,20 | 28,80 | 29,00 | 2,11% | 342,00 |
| 09.06.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 4,41% | 328,00 |
| 06.06.2025 | 27,80 | 27,80 | 27,00 | 27,20 | -2,16% | 210,00 |
| 05.06.2025 | 27,60 | 27,80 | 27,00 | 27,80 | -0,71% | 826,00 |
| 04.06.2025 | 27,20 | 28,00 | 27,20 | 28,00 | 6,06% | 6.127,00 |
| 03.06.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 3,94% | 100,00 |
| 02.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 30.05.2025 | 25,00 | 25,20 | 24,60 | 24,60 | -1,60% | 401,00 |
| 29.05.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 2,46% | - |
| 28.05.2025 | 25,00 | 25,20 | 24,40 | 24,40 | -5,43% | 642,00 |
| 27.05.2025 | 26,00 | 26,60 | 25,60 | 25,80 | 6,61% | 450,00 |
| 26.05.2025 | 24,40 | 24,60 | 24,20 | 24,20 | -1,63% | - |
| 23.05.2025 | 24,60 | 25,00 | 24,60 | 24,60 | -3,91% | 280,00 |
| 22.05.2025 | 25,20 | 25,60 | 25,00 | 25,60 | 4,92% | 490,00 |
| 21.05.2025 | 24,20 | 24,80 | 24,00 | 24,40 | 4,27% | 1.598,00 |
| 20.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 800,00 |
| 19.05.2025 | 23,40 | 23,80 | 23,40 | 23,60 | 6,31% | 260,00 |
| 16.05.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 65,00 |
| 15.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 14.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 13.05.2025 | 22,20 | 22,40 | 21,80 | 21,80 | 2,83% | 522,00 |
| 12.05.2025 | 21,40 | 21,40 | 20,40 | 21,20 | -1,85% | 173,00 |
| 09.05.2025 | 21,80 | 22,20 | 21,20 | 21,60 | 8,00% | 186,00 |
| 08.05.2025 | 20,80 | 20,80 | 20,00 | 20,00 | -6,54% | 2,00 |
| 07.05.2025 | 20,80 | 21,40 | 20,80 | 21,40 | -4,46% | 800,00 |
| 06.05.2025 | 22,30 | 22,50 | 22,30 | 22,40 | -1,75% | - |
| 05.05.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | 3.559,00 |
| 02.05.2025 | 22,40 | 23,00 | 22,40 | 22,60 | 7,62% | 1.395,00 |
| 30.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | - |
| 29.04.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | - |
| 28.04.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 11,92% | 1.350,00 |
| 25.04.2025 | 19,60 | 19,60 | 19,30 | 19,30 | -4,46% | - |
| 24.04.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | - |
| 23.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 22.04.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 7,69% | - |
| 17.04.2025 | 18,50 | 18,60 | 18,20 | 18,20 | 2,25% | 655,00 |
| 16.04.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -3,78% | 100,00 |
| 15.04.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | - |
| 14.04.2025 | 17,80 | 18,40 | 17,70 | 18,40 | 10,18% | 40,00 |
| 11.04.2025 | 17,00 | 17,00 | 16,70 | 16,70 | 1,83% | - |
| 10.04.2025 | 16,90 | 17,10 | 16,40 | 16,40 | 4,46% | - |
| 09.04.2025 | 15,20 | 15,70 | 15,20 | 15,70 | 1,29% | - |
| 08.04.2025 | 14,90 | 15,60 | 14,90 | 15,50 | 4,73% | 85,00 |
| 07.04.2025 | 14,00 | 14,80 | 14,00 | 14,80 | -20,43% | 1.210,00 |
| 04.04.2025 | 18,70 | 18,90 | 18,60 | 18,60 | 0,54% | 90,00 |
| 03.04.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -4,15% | 50,00 |
| 02.04.2025 | 19,20 | 19,60 | 19,20 | 19,30 | -3,50% | 310,00 |
| 01.04.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 6,38% | 575,00 |
| 31.03.2025 | 18,40 | 19,00 | 18,00 | 18,80 | 4,44% | 350,00 |
| 28.03.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | - |
| 27.03.2025 | 18,20 | 18,40 | 18,20 | 18,20 | 7,06% | - |
| 26.03.2025 | 16,70 | 17,00 | 16,60 | 17,00 | 13,33% | 497,00 |
| 25.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,66% | - |
| 24.03.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | - |
| 21.03.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -1,26% | - |
| 20.03.2025 | 15,70 | 16,20 | 15,70 | 15,90 | -1,85% | 895,00 |
| 19.03.2025 | 16,10 | 16,25 | 16,10 | 16,20 | 0,62% | - |
| 18.03.2025 | 15,60 | 16,10 | 15,60 | 16,10 | 1,90% | 168,00 |
| 17.03.2025 | 15,60 | 15,80 | 15,50 | 15,80 | 8,97% | 400,00 |
| 14.03.2025 | 14,50 | 14,50 | 14,40 | 14,50 | 4,32% | - |
| 13.03.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 1,46% | - |
| 12.03.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -5,52% | 1.000,00 |