17,810$
-0,28%
Echtzeit-Aktienkurs MINISO GRP HLD.ADS/4 CL.A
Bid:
Ask:
Aktienkurse zur MINISO GRP HLD.ADS/4 CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 17,87 | 17,87 | 17,57 | 17,81 | -0,28% | 80.052,00 |
| 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 |
| 08.04.2025 | 15,80 | 15,89 | 14,02 | 14,31 | -11,39% | 2.861.734,00 |
| 07.04.2025 | 15,86 | 16,96 | 15,60 | 16,15 | -4,21% | 3.543.105,00 |
| 04.04.2025 | 16,67 | 16,88 | 15,89 | 16,86 | -6,70% | 1.831.307,00 |
| 03.04.2025 | 17,82 | 18,16 | 17,51 | 18,07 | -6,23% | 1.168.630,00 |
| 02.04.2025 | 19,66 | 19,66 | 19,06 | 19,27 | 0,63% | 782.788,00 |
| 01.04.2025 | 18,70 | 19,17 | 18,65 | 19,15 | 3,57% | 834.669,00 |
| 31.03.2025 | 18,36 | 18,61 | 18,20 | 18,49 | -0,48% | 654.822,00 |
| 28.03.2025 | 18,75 | 18,91 | 18,35 | 18,58 | -4,82% | 1.107.931,00 |
| 27.03.2025 | 19,15 | 19,76 | 19,13 | 19,52 | 4,00% | 1.518.420,00 |
| 26.03.2025 | 18,83 | 19,21 | 18,50 | 18,77 | 2,91% | 1.859.769,00 |
| 25.03.2025 | 18,76 | 18,98 | 18,21 | 18,24 | -0,60% | 2.120.069,00 |
| 24.03.2025 | 18,60 | 18,75 | 18,03 | 18,35 | -3,12% | 1.870.265,00 |
| 21.03.2025 | 18,58 | 19,58 | 17,60 | 18,94 | -8,90% | 5.308.352,00 |
| 20.03.2025 | 20,96 | 21,49 | 20,65 | 20,79 | -4,59% | 1.281.179,00 |
| 19.03.2025 | 21,38 | 21,89 | 21,31 | 21,79 | 3,71% | 1.357.481,00 |
| 18.03.2025 | 21,11 | 21,37 | 20,80 | 21,01 | -2,78% | 1.070.982,00 |
| 17.03.2025 | 20,72 | 21,94 | 20,72 | 21,61 | 4,45% | 1.734.736,00 |
| 14.03.2025 | 20,70 | 21,00 | 20,44 | 20,69 | 4,92% | 1.180.371,00 |
| 13.03.2025 | 19,83 | 20,01 | 19,51 | 19,72 | -5,92% | 693.734,00 |
| 12.03.2025 | 21,19 | 21,34 | 20,63 | 20,96 | 5,22% | 1.441.926,00 |
| 11.03.2025 | 19,94 | 20,30 | 19,62 | 19,92 | 2,36% | 625.214,00 |
| 10.03.2025 | 19,62 | 20,15 | 19,24 | 19,46 | -2,16% | 606.372,00 |
| 07.03.2025 | 19,75 | 20,18 | 19,45 | 19,89 | 3,11% | 936.350,00 |
| 06.03.2025 | 19,80 | 20,00 | 18,99 | 19,29 | -4,41% | 1.686.455,00 |
| 05.03.2025 | 20,47 | 20,47 | 19,71 | 20,18 | -0,54% | 882.383,00 |
| 04.03.2025 | 19,90 | 20,52 | 19,65 | 20,29 | 2,06% | 724.391,00 |
| 03.03.2025 | 20,35 | 20,46 | 19,66 | 19,88 | -4,47% | 907.531,00 |
| 28.02.2025 | 20,07 | 20,89 | 20,07 | 20,81 | 0,82% | 867.652,00 |
| 27.02.2025 | 20,77 | 21,16 | 20,47 | 20,64 | -0,24% | 689.018,00 |
| 26.02.2025 | 21,15 | 21,56 | 20,62 | 20,69 | 0,05% | 823.086,00 |
| 25.02.2025 | 20,18 | 20,75 | 20,18 | 20,68 | 5,83% | 1.460.498,00 |
| 24.02.2025 | 20,17 | 20,22 | 19,37 | 19,54 | -2,25% | 2.598.771,00 |
| 21.02.2025 | 21,50 | 21,60 | 19,68 | 19,99 | -11,98% | 3.942.477,00 |
| 20.02.2025 | 22,65 | 23,20 | 22,48 | 22,71 | 2,99% | 1.020.383,00 |
| 19.02.2025 | 21,96 | 22,29 | 21,85 | 22,05 | -0,81% | 543.577,00 |
| 18.02.2025 | 22,45 | 22,54 | 21,87 | 22,23 | -1,77% | 886.216,00 |
| 14.02.2025 | 23,21 | 23,25 | 22,37 | 22,63 | 0,04% | 1.035.734,00 |
| 13.02.2025 | 22,17 | 22,80 | 22,17 | 22,62 | 0,49% | 737.738,00 |
| 12.02.2025 | 21,60 | 22,54 | 21,40 | 22,51 | 1,58% | 975.775,00 |
| 11.02.2025 | 22,55 | 22,65 | 22,10 | 22,16 | -4,65% | 1.033.832,00 |
| 10.02.2025 | 23,36 | 23,70 | 23,02 | 23,24 | 0,39% | 589.708,00 |
| 07.02.2025 | 23,26 | 23,87 | 22,93 | 23,15 | 1,14% | 730.841,00 |
| 06.02.2025 | 23,00 | 23,03 | 22,56 | 22,89 | 2,23% | 572.618,00 |
| 05.02.2025 | 23,20 | 23,20 | 22,38 | 22,39 | -6,51% | 915.158,00 |
| 04.02.2025 | 23,72 | 24,28 | 23,72 | 23,95 | 4,22% | 652.509,00 |
| 03.02.2025 | 22,74 | 23,37 | 22,57 | 22,98 | -0,04% | 561.722,00 |