20,900€
-1,42%
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 42,00 |
| 27.10.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 3,17% | 660,00 |
| 24.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 717,00 |
| 23.10.2025 | 25,80 | 26,00 | 25,60 | 25,80 | -8,51% | 1.663,00 |
| 22.10.2025 | 28,60 | 28,80 | 28,20 | 28,20 | -9,62% | 2.170,00 |
| 21.10.2025 | 28,20 | 31,20 | 27,80 | 31,20 | 3,31% | 7.794,00 |
| 20.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 50,00 |
| 17.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -5,59% | 837,00 |
| 16.10.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 7,33% | 883,00 |
| 15.10.2025 | 30,20 | 31,20 | 30,00 | 30,00 | 3,45% | 895,00 |
| 14.10.2025 | 29,60 | 29,60 | 29,00 | 29,00 | 0,00% | 1.585,00 |
| 13.10.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 2,84% | 1.900,00 |
| 10.10.2025 | 28,80 | 28,80 | 27,00 | 28,20 | -2,76% | 605,00 |
| 09.10.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 3,57% | 314,00 |
| 08.10.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,72% | 217,00 |
| 07.10.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 780,00 |
| 06.10.2025 | 28,80 | 28,80 | 27,80 | 28,00 | 0,72% | 320,00 |
| 03.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 400,00 |
| 02.10.2025 | 27,40 | 28,00 | 27,40 | 27,60 | -4,17% | 2.075,00 |
| 01.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 1.100,00 |
| 30.09.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 769,00 |
| 29.09.2025 | 28,80 | 28,80 | 28,60 | 28,80 | -2,70% | 122,00 |
| 26.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | 30,00 |
| 25.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 100,00 |
| 24.09.2025 | 27,80 | 28,20 | 27,80 | 28,20 | -1,40% | 160,00 |
| 23.09.2025 | 28,60 | 28,80 | 28,60 | 28,60 | -3,38% | 824,00 |
| 22.09.2025 | 29,40 | 29,60 | 29,20 | 29,60 | 0,68% | 412,00 |
| 19.09.2025 | 29,80 | 30,00 | 29,40 | 29,40 | 0,68% | 454,00 |
| 18.09.2025 | 28,80 | 29,20 | 28,60 | 29,20 | 6,57% | 368,00 |
| 17.09.2025 | 27,20 | 27,80 | 27,20 | 27,40 | -0,72% | 1.375,00 |
| 16.09.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -1,43% | 424,00 |
| 15.09.2025 | 28,80 | 28,80 | 28,00 | 28,00 | -7,89% | 5.659,00 |
| 12.09.2025 | 30,60 | 30,60 | 30,20 | 30,40 | 1,00% | 1.040,00 |
| 11.09.2025 | 29,80 | 30,30 | 29,70 | 30,10 | -0,33% | 1.145,00 |
| 10.09.2025 | 30,60 | 30,60 | 30,00 | 30,20 | -3,82% | 6.028,00 |
| 08.09.2025 | 31,40 | 31,50 | 31,20 | 31,40 | -5,99% | 2.615,00 |
| 05.09.2025 | 34,00 | 34,00 | 33,40 | 33,40 | -1,18% | 858,00 |
| 04.09.2025 | 33,80 | 33,80 | 33,60 | 33,80 | -2,31% | 752,00 |
| 03.09.2025 | 34,60 | 34,80 | 34,60 | 34,60 | 1,17% | 953,00 |
| 02.09.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 1,79% | 630,00 |
| 01.09.2025 | 34,80 | 34,80 | 33,00 | 33,60 | -5,62% | 1.841,00 |
| 29.08.2025 | 35,60 | 35,60 | 35,40 | 35,60 | -1,11% | 445,00 |
| 28.08.2025 | 35,60 | 36,00 | 35,20 | 36,00 | 1,12% | 2.360,00 |
| 27.08.2025 | 36,00 | 36,00 | 35,60 | 35,60 | -4,81% | 2.102,00 |
| 26.08.2025 | 37,00 | 37,40 | 36,60 | 37,40 | 3,31% | 3.034,00 |
| 25.08.2025 | 35,80 | 36,20 | 35,20 | 36,20 | 0,56% | 4.425,00 |
| 22.08.2025 | 35,40 | 36,40 | 35,40 | 36,00 | 2,27% | 5.044,00 |
| 21.08.2025 | 35,20 | 35,20 | 34,80 | 35,20 | 0,00% | 2.233,00 |
| 20.08.2025 | 34,20 | 35,20 | 34,20 | 35,20 | 12,10% | 3.802,00 |
| 19.08.2025 | 30,40 | 31,40 | 30,40 | 31,40 | -0,63% | 1.867,00 |
| 18.08.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 6,04% | 423,00 |
| 15.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 726,00 |
| 14.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 602,00 |
| 13.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 550,00 |
| 12.08.2025 | 29,00 | 29,00 | 28,80 | 29,00 | -2,03% | 601,00 |
| 11.08.2025 | 29,40 | 29,80 | 29,20 | 29,60 | -3,27% | 85,00 |
| 08.08.2025 | 30,60 | 30,60 | 30,00 | 30,60 | 2,00% | 256,00 |
| 07.08.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -0,66% | 910,00 |
| 06.08.2025 | 30,00 | 30,60 | 29,80 | 30,20 | 7,09% | 2.902,00 |
| 05.08.2025 | 28,20 | 28,80 | 28,20 | 28,20 | 0,71% | 10.209,00 |
| 04.08.2025 | 27,60 | 28,00 | 27,40 | 28,00 | 2,94% | 362,00 |
| 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 |