18,350€
-2,13%
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 18,10 | 18,20 | 18,10 | 18,10 | -3,47% | - |
| 17.06.2026 | 18,85 | 18,85 | 18,75 | 18,75 | -1,83% | - |
| 16.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 675,00 |
| 15.06.2026 | 19,50 | 19,50 | 19,10 | 19,10 | -4,50% | 60,00 |
| 12.06.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 2,56% | 600,00 |
| 11.06.2026 | 20,00 | 20,00 | 19,50 | 19,50 | 3,17% | 1,00 |
| 10.06.2026 | 19,00 | 19,00 | 18,90 | 18,90 | 1,61% | - |
| 09.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,33% | - |
| 08.06.2026 | 18,85 | 18,95 | 18,80 | 18,85 | -1,31% | - |
| 05.06.2026 | 19,30 | 19,30 | 19,10 | 19,10 | 0,00% | 806,00 |
| 04.06.2026 | 19,90 | 19,90 | 19,10 | 19,10 | -2,05% | 32,00 |
| 03.06.2026 | 19,45 | 19,55 | 19,40 | 19,50 | -0,76% | - |
| 02.06.2026 | 19,55 | 19,65 | 19,50 | 19,65 | 1,29% | - |
| 01.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 29.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 6,21% | 35,00 |
| 28.05.2026 | 17,65 | 17,70 | 17,60 | 17,70 | 3,51% | - |
| 27.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | 350,00 |
| 26.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 18,00 |
| 25.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 20,00 |
| 22.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | - |
| 21.05.2026 | 16,45 | 16,60 | 16,45 | 16,45 | -1,50% | - |
| 20.05.2026 | 16,75 | 16,75 | 16,60 | 16,70 | 0,60% | - |
| 19.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 18.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 200,00 |
| 15.05.2026 | 16,65 | 16,70 | 16,55 | 16,70 | 0,60% | - |
| 14.05.2026 | 16,60 | 16,70 | 16,60 | 16,60 | -3,49% | - |
| 13.05.2026 | 17,10 | 17,20 | 17,10 | 17,20 | -2,82% | - |
| 12.05.2026 | 17,80 | 17,80 | 17,70 | 17,70 | -1,67% | 600,00 |
| 11.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 140,00 |
| 08.05.2026 | 18,00 | 18,20 | 18,00 | 18,10 | 2,84% | - |
| 07.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 06.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | 300,00 |
| 05.05.2026 | 17,20 | 17,40 | 17,15 | 17,30 | 1,17% | - |
| 04.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 600,00 |
| 30.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | 95,00 |
| 29.04.2026 | 16,95 | 17,15 | 16,95 | 17,10 | 3,64% | - |
| 28.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 600,00 |
| 27.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,47% | - |
| 24.04.2026 | 17,05 | 17,10 | 17,00 | 17,05 | 0,89% | - |
| 23.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | 10,00 |
| 22.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | 15,00 |
| 21.04.2026 | 17,85 | 17,85 | 17,80 | 17,85 | 3,78% | - |
| 20.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 15,00 |
| 17.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | 125,00 |
| 16.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 15.04.2026 | 17,70 | 17,85 | 17,70 | 17,80 | 1,71% | - |
| 14.04.2026 | 17,45 | 17,60 | 17,45 | 17,50 | 5,74% | - |
| 13.04.2026 | 16,65 | 16,65 | 16,50 | 16,55 | 1,53% | - |
| 10.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -3,26% | - |
| 09.04.2026 | 16,90 | 16,95 | 16,85 | 16,85 | 2,74% | - |
| 08.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 5,81% | 600,00 |
| 07.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 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 | -2,56% | - |
| 03.03.2026 | 23,20 | 23,50 | 23,20 | 23,40 | -4,88% | - |
| 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 | 2,46% | 207,00 |
| 26.02.2026 | 24,50 | 24,50 | 24,40 | 24,40 | -3,56% | - |
| 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 |
| 19.02.2026 | 27,30 | 27,30 | 27,00 | 27,20 | 0,00% | - |
| 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 |