24,790$
-0,24%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 24,44 | 24,95 | 24,31 | 24,79 | -0,24% | 746.033,00 |
| 29.08.2025 | 24,73 | 25,14 | 24,61 | 24,85 | 1,10% | 600.637,00 |
| 28.08.2025 | 24,65 | 24,76 | 24,33 | 24,58 | -1,17% | 1.259.455,00 |
| 27.08.2025 | 25,11 | 25,21 | 24,72 | 24,87 | -4,31% | 1.445.463,00 |
| 26.08.2025 | 25,73 | 26,20 | 25,54 | 25,99 | 1,48% | 1.099.536,00 |
| 25.08.2025 | 25,84 | 26,17 | 25,10 | 25,61 | -3,83% | 2.759.678,00 |
| 22.08.2025 | 24,37 | 26,74 | 24,30 | 26,63 | 20,12% | 6.841.104,00 |
| 21.08.2025 | 22,60 | 22,86 | 21,85 | 22,17 | 6,38% | 5.335.302,00 |
| 20.08.2025 | 20,70 | 20,95 | 20,29 | 20,84 | 3,53% | 1.178.963,00 |
| 19.08.2025 | 20,36 | 20,57 | 19,95 | 20,13 | -2,42% | 514.661,00 |
| 18.08.2025 | 20,30 | 20,88 | 20,30 | 20,63 | 4,56% | 629.059,00 |
| 15.08.2025 | 19,66 | 19,77 | 19,59 | 19,73 | 1,08% | 276.749,00 |
| 14.08.2025 | 19,75 | 19,80 | 19,48 | 19,52 | -4,03% | 358.080,00 |
| 13.08.2025 | 20,43 | 20,50 | 20,11 | 20,34 | 1,50% | 397.058,00 |
| 12.08.2025 | 19,95 | 20,08 | 19,76 | 20,04 | -0,15% | 350.309,00 |
| 11.08.2025 | 20,16 | 20,31 | 20,03 | 20,07 | -0,35% | 386.874,00 |
| 08.08.2025 | 20,12 | 20,25 | 19,95 | 20,14 | -1,27% | 249.539,00 |
| 07.08.2025 | 20,38 | 20,58 | 20,26 | 20,40 | 3,50% | 538.151,00 |
| 06.08.2025 | 19,43 | 19,74 | 19,37 | 19,71 | 0,51% | 365.698,00 |
| 05.08.2025 | 19,49 | 19,63 | 19,36 | 19,61 | 1,19% | 250.218,00 |
| 04.08.2025 | 19,29 | 19,38 | 19,07 | 19,38 | 4,42% | 519.766,00 |
| 01.08.2025 | 18,80 | 18,83 | 18,35 | 18,56 | -2,88% | 732.466,00 |
| 31.07.2025 | 19,00 | 19,33 | 18,69 | 19,11 | -4,11% | 1.004.911,00 |
| 30.07.2025 | 19,94 | 20,32 | 19,80 | 19,93 | 1,68% | 945.663,00 |
| 29.07.2025 | 19,42 | 19,87 | 19,37 | 19,60 | 2,56% | 789.198,00 |
| 28.07.2025 | 19,17 | 19,44 | 19,06 | 19,11 | -0,31% | 589.336,00 |
| 25.07.2025 | 19,16 | 19,28 | 18,67 | 19,17 | 1,16% | 718.280,00 |
| 24.07.2025 | 18,55 | 19,31 | 18,53 | 18,95 | 7,92% | 1.578.469,00 |
| 23.07.2025 | 17,57 | 17,77 | 17,49 | 17,56 | -0,51% | 603.122,00 |
| 22.07.2025 | 17,64 | 17,68 | 17,39 | 17,65 | 0,06% | 493.754,00 |
| 21.07.2025 | 17,70 | 17,82 | 17,59 | 17,64 | -0,90% | 507.322,00 |
| 18.07.2025 | 18,02 | 18,25 | 17,77 | 17,80 | -0,22% | 368.979,00 |
| 17.07.2025 | 17,69 | 17,97 | 17,62 | 17,84 | 0,56% | 553.142,00 |
| 16.07.2025 | 17,99 | 17,99 | 17,56 | 17,74 | -1,66% | 461.943,00 |
| 15.07.2025 | 18,20 | 18,35 | 18,04 | 18,04 | 0,84% | 817.459,00 |
| 14.07.2025 | 17,99 | 18,02 | 17,66 | 17,89 | 0,85% | 688.510,00 |
| 11.07.2025 | 17,90 | 17,97 | 17,64 | 17,74 | -1,93% | 402.702,00 |
| 10.07.2025 | 18,05 | 18,15 | 17,69 | 18,09 | -0,33% | 551.078,00 |
| 09.07.2025 | 18,11 | 18,23 | 17,85 | 18,15 | -0,98% | 598.981,00 |
| 08.07.2025 | 18,53 | 18,66 | 18,20 | 18,33 | -1,03% | 495.234,00 |
| 07.07.2025 | 18,06 | 18,75 | 18,06 | 18,52 | 2,72% | 743.411,00 |
| 03.07.2025 | 18,04 | 18,06 | 17,91 | 18,03 | -0,39% | 175.905,00 |
| 02.07.2025 | 18,17 | 18,20 | 17,95 | 18,10 | -1,68% | 518.776,00 |
| 01.07.2025 | 18,17 | 18,49 | 18,17 | 18,41 | 1,04% | 377.923,00 |
| 30.06.2025 | 18,14 | 18,32 | 17,90 | 18,22 | 2,24% | 512.934,00 |
| 27.06.2025 | 17,87 | 17,87 | 17,63 | 17,82 | 0,17% | 453.070,00 |
| 26.06.2025 | 18,00 | 18,00 | 17,54 | 17,79 | -0,39% | 646.594,00 |
| 25.06.2025 | 17,90 | 17,98 | 17,67 | 17,86 | 0,00% | 564.094,00 |
| 24.06.2025 | 17,63 | 17,92 | 17,50 | 17,86 | 3,24% | 601.087,00 |
| 23.06.2025 | 17,22 | 17,40 | 17,03 | 17,30 | 0,52% | 797.351,00 |
| 20.06.2025 | 17,46 | 17,55 | 17,15 | 17,21 | -4,12% | 1.278.182,00 |
| 18.06.2025 | 17,82 | 18,07 | 17,81 | 17,95 | 0,39% | 490.010,00 |
| 17.06.2025 | 17,98 | 18,06 | 17,86 | 17,88 | -0,83% | 430.365,00 |
| 16.06.2025 | 17,85 | 18,18 | 17,74 | 18,03 | 2,10% | 668.731,00 |
| 13.06.2025 | 17,90 | 17,97 | 17,63 | 17,66 | -3,81% | 747.897,00 |
| 12.06.2025 | 18,31 | 18,38 | 18,11 | 18,36 | -1,29% | 809.401,00 |
| 11.06.2025 | 18,84 | 18,92 | 18,47 | 18,60 | -0,69% | 706.726,00 |
| 10.06.2025 | 18,47 | 18,81 | 18,22 | 18,73 | 1,52% | 841.883,00 |
| 09.06.2025 | 18,21 | 18,46 | 18,02 | 18,45 | 2,50% | 917.914,00 |
| 06.06.2025 | 17,63 | 18,03 | 17,48 | 18,00 | -0,77% | 984.915,00 |
| 05.06.2025 | 18,22 | 18,40 | 18,07 | 18,14 | -0,17% | 1.015.511,00 |
| 04.06.2025 | 17,89 | 18,48 | 17,78 | 18,17 | 5,82% | 2.232.897,00 |
| 03.06.2025 | 17,40 | 17,40 | 16,95 | 17,17 | -0,06% | 669.198,00 |
| 02.06.2025 | 17,00 | 17,29 | 16,76 | 17,18 | 0,94% | 1.503.382,00 |
| 30.05.2025 | 17,14 | 17,15 | 16,73 | 17,02 | -2,85% | 1.160.113,00 |
| 29.05.2025 | 17,79 | 17,79 | 17,42 | 17,52 | 1,15% | 1.728.440,00 |
| 28.05.2025 | 17,37 | 17,45 | 17,17 | 17,32 | -0,52% | 1.085.965,00 |
| 27.05.2025 | 17,75 | 17,78 | 17,33 | 17,41 | -4,81% | 2.493.037,00 |
| 23.05.2025 | 18,25 | 18,73 | 17,62 | 18,29 | -17,58% | 9.185.381,00 |
| 22.05.2025 | 21,80 | 22,29 | 21,60 | 22,19 | 6,84% | 2.093.293,00 |
| 21.05.2025 | 20,57 | 20,88 | 20,22 | 20,77 | -0,57% | 1.141.956,00 |
| 20.05.2025 | 21,00 | 21,18 | 20,79 | 20,89 | 0,53% | 481.942,00 |
| 19.05.2025 | 20,61 | 20,95 | 20,41 | 20,78 | 2,31% | 1.291.105,00 |
| 16.05.2025 | 20,50 | 20,67 | 20,07 | 20,31 | -2,21% | 566.262,00 |
| 15.05.2025 | 20,14 | 20,92 | 20,04 | 20,77 | 4,27% | 1.608.172,00 |
| 14.05.2025 | 19,96 | 20,17 | 19,76 | 19,92 | 0,40% | 445.555,00 |
| 13.05.2025 | 19,68 | 20,10 | 19,51 | 19,84 | -3,83% | 956.950,00 |
| 12.05.2025 | 20,53 | 21,00 | 20,25 | 20,63 | 4,88% | 1.945.805,00 |
| 09.05.2025 | 19,06 | 20,35 | 19,06 | 19,67 | 6,21% | 2.092.374,00 |
| 08.05.2025 | 17,83 | 18,72 | 17,71 | 18,52 | 4,87% | 1.530.382,00 |
| 07.05.2025 | 18,02 | 18,14 | 17,52 | 17,66 | -5,00% | 1.002.285,00 |
| 06.05.2025 | 18,56 | 18,83 | 18,50 | 18,59 | 0,32% | 1.384.541,00 |
| 05.05.2025 | 18,21 | 18,58 | 18,09 | 18,53 | 2,21% | 987.435,00 |
| 02.05.2025 | 18,21 | 18,33 | 17,85 | 18,13 | -0,38% | 931.295,00 |
| 01.05.2025 | 18,00 | 18,28 | 18,00 | 18,20 | 0,94% | 355.196,00 |
| 30.04.2025 | 17,73 | 18,12 | 17,59 | 18,03 | 2,44% | 768.918,00 |
| 29.04.2025 | 17,29 | 17,74 | 17,29 | 17,60 | -0,11% | 476.776,00 |
| 28.04.2025 | 17,34 | 17,78 | 17,24 | 17,62 | 3,34% | 554.018,00 |
| 25.04.2025 | 17,31 | 17,31 | 16,85 | 17,05 | -0,99% | 469.937,00 |
| 24.04.2025 | 16,78 | 17,34 | 16,66 | 17,22 | 1,29% | 692.848,00 |
| 23.04.2025 | 17,16 | 17,37 | 16,82 | 17,00 | 2,16% | 813.809,00 |
| 22.04.2025 | 16,34 | 16,73 | 16,21 | 16,64 | 4,13% | 768.051,00 |
| 21.04.2025 | 15,61 | 15,98 | 15,47 | 15,98 | 2,17% | 815.757,00 |
| 17.04.2025 | 15,79 | 15,86 | 15,38 | 15,64 | 0,26% | 675.894,00 |
| 16.04.2025 | 15,63 | 15,90 | 15,28 | 15,60 | -5,91% | 1.381.433,00 |
| 15.04.2025 | 16,56 | 16,71 | 16,28 | 16,58 | 1,59% | 1.672.629,00 |
| 14.04.2025 | 16,38 | 16,79 | 16,12 | 16,32 | 3,23% | 1.400.877,00 |
| 11.04.2025 | 15,69 | 16,23 | 15,44 | 15,81 | 2,73% | 1.286.310,00 |
| 10.04.2025 | 15,42 | 15,76 | 15,01 | 15,39 | -3,57% | 2.136.369,00 |
| 09.04.2025 | 14,03 | 16,24 | 13,95 | 15,96 | 11,53% | 2.983.079,00 |