15,750€
-1,56%
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | 25,00 |
| 01.04.2026 | 16,35 | 16,45 | 16,00 | 16,00 | 1,91% | - |
| 31.03.2026 | 15,80 | 15,80 | 15,70 | 15,70 | -5,42% | 8,00 |
| 30.03.2026 | 16,65 | 16,70 | 16,55 | 16,60 | -0,60% | - |
| 27.03.2026 | 16,70 | 16,75 | 16,65 | 16,70 | 1,21% | - |
| 26.03.2026 | 16,60 | 16,70 | 16,50 | 16,50 | -13,61% | 2.819,00 |
| 25.03.2026 | 18,80 | 19,10 | 18,60 | 19,10 | -20,42% | 1.550,00 |
| 24.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 23.03.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 0,00% | 200,00 |
| 20.03.2026 | 23,00 | 23,20 | 22,80 | 22,80 | -2,56% | 1.087,00 |
| 19.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 86,00 |
| 18.03.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 2,52% | 200,00 |
| 17.03.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 2,59% | - |
| 16.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 13.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 228,00 |
| 12.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 11.03.2026 | 22,60 | 22,60 | 22,50 | 22,50 | 1,35% | - |
| 10.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 90,00 |
| 09.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 06.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 05.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 250,00 |
| 04.03.2026 | 22,70 | 22,80 | 22,70 | 22,80 | -7,32% | - |
| 02.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 600,00 |
| 27.02.2026 | 24,80 | 25,00 | 24,80 | 25,00 | -1,19% | 207,00 |
| 25.02.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | - |
| 24.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -5,58% | 600,00 |
| 23.02.2026 | 27,00 | 27,00 | 26,90 | 26,90 | 1,13% | - |
| 20.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 25,00 |
| 18.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 164,00 |
| 17.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 16.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 13.02.2026 | 26,20 | 26,40 | 26,20 | 26,40 | -2,22% | 120,00 |
| 12.02.2026 | 27,00 | 27,20 | 27,00 | 27,00 | -2,17% | 780,00 |
| 11.02.2026 | 27,80 | 27,80 | 27,20 | 27,60 | -4,17% | 568,00 |
| 10.02.2026 | 29,20 | 29,20 | 28,80 | 28,80 | 4,35% | 35,00 |
| 09.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | 3,00 |
| 06.02.2026 | 26,40 | 26,60 | 26,40 | 26,40 | -0,75% | 461,00 |
| 05.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 150,00 |
| 04.02.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 2,36% | 738,00 |
| 03.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | 100,00 |
| 02.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 30.01.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | 350,00 |
| 29.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 888,00 |
| 28.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 4,24% | 177,00 |
| 27.01.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | 236,00 |
| 26.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 900,00 |
| 23.01.2026 | 23,80 | 24,20 | 23,80 | 23,80 | 6,25% | 86,00 |
| 22.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | 125,00 |
| 20.01.2026 | 21,80 | 21,80 | 21,40 | 21,40 | 9,18% | 700,00 |
| 19.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 16.01.2026 | 19,50 | 19,70 | 19,50 | 19,70 | -5,29% | 125,00 |
| 15.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 14.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 731,00 |
| 13.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 150,00 |
| 12.01.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 125,00 |
| 09.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 30,00 |
| 08.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 33,00 |
| 07.01.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 4,76% | 196,00 |
| 02.01.2026 | 20,20 | 21,40 | 20,20 | 21,00 | 1,94% | 1.497,00 |
| 30.12.2025 | 20,00 | 21,00 | 20,00 | 20,60 | -5,07% | 591,00 |
| 29.12.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 23.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 22.12.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 4,76% | 880,00 |
| 19.12.2025 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | 650,00 |
| 18.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 373,00 |
| 17.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 16.12.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | 100,00 |
| 15.12.2025 | 20,80 | 20,80 | 20,60 | 20,80 | -1,89% | 46,00 |
| 12.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 600,00 |
| 11.12.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | 760,00 |
| 10.12.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 43,00 |
| 09.12.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -4,50% | 150,00 |
| 08.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -8,26% | 655,00 |
| 05.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 358,00 |
| 04.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 600,00 |
| 03.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 600,00 |
| 02.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 8,00 |
| 01.12.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -6,35% | 757,00 |
| 28.11.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 3,28% | 920,00 |
| 27.11.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 7,02% | 517,00 |
| 26.11.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 2,70% | 3.598,00 |
| 25.11.2025 | 22,20 | 22,60 | 22,20 | 22,20 | 0,00% | 3.300,00 |
| 24.11.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | 39,00 |
| 21.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 20.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 600,00 |
| 19.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 105,00 |
| 18.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 700,00 |
| 17.11.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 14.11.2025 | 23,80 | 24,00 | 23,80 | 23,80 | -1,65% | 610,00 |
| 13.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 784,00 |
| 12.11.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -1,61% | 2.700,00 |
| 11.11.2025 | 24,80 | 25,00 | 24,50 | 24,80 | 0,81% | - |
| 10.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 8,85% | 200,00 |
| 07.11.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -6,61% | 874,00 |
| 06.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 300,00 |
| 05.11.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 1.000,00 |
| 04.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 50,00 |
| 03.11.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | 395,00 |
| 30.10.2025 | 25,20 | 25,60 | 25,20 | 25,40 | 0,79% | 603,00 |
| 29.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 130,00 |