19,600$
-0,20%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 19,36 | 19,65 | 19,30 | 19,60 | -0,20% | 270.050,00 |
| 19.02.2026 | 19,44 | 19,71 | 19,43 | 19,64 | 0,15% | 342.406,00 |
| 18.02.2026 | 19,50 | 19,70 | 19,50 | 19,61 | 0,62% | 631.564,00 |
| 17.02.2026 | 19,73 | 19,75 | 19,42 | 19,49 | 1,14% | 286.139,00 |
| 13.02.2026 | 19,01 | 19,34 | 19,01 | 19,27 | 0,94% | 287.983,00 |
| 12.02.2026 | 19,55 | 19,73 | 18,93 | 19,09 | -2,70% | 414.645,00 |
| 11.02.2026 | 19,50 | 19,71 | 19,24 | 19,62 | 2,03% | 980.540,00 |
| 10.02.2026 | 19,24 | 19,48 | 19,20 | 19,23 | 0,73% | 1.818.727,00 |
| 09.02.2026 | 19,08 | 19,25 | 19,01 | 19,09 | 0,95% | 1.684.637,00 |
| 06.02.2026 | 18,95 | 19,10 | 18,80 | 18,91 | -0,68% | 1.340.097,00 |
| 05.02.2026 | 19,42 | 19,60 | 18,98 | 19,04 | 3,59% | 1.857.979,00 |
| 04.02.2026 | 18,60 | 18,60 | 18,23 | 18,38 | -1,13% | 206.795,00 |
| 03.02.2026 | 18,58 | 18,74 | 18,44 | 18,59 | 0,60% | 187.947,00 |
| 02.02.2026 | 18,13 | 18,51 | 18,13 | 18,48 | 0,11% | 570.009,00 |
| 30.01.2026 | 18,81 | 18,81 | 18,39 | 18,46 | -2,28% | 668.604,00 |
| 29.01.2026 | 19,46 | 19,56 | 18,85 | 18,89 | 0,05% | 1.192.715,00 |
| 28.01.2026 | 19,21 | 19,25 | 18,87 | 18,88 | 0,59% | 382.485,00 |
| 27.01.2026 | 19,00 | 19,05 | 18,71 | 18,77 | -1,88% | 354.559,00 |
| 26.01.2026 | 19,22 | 19,32 | 19,00 | 19,13 | -3,58% | 468.743,00 |
| 23.01.2026 | 19,94 | 19,94 | 19,69 | 19,84 | -0,85% | 165.349,00 |
| 22.01.2026 | 20,02 | 20,18 | 19,93 | 20,01 | 0,15% | 182.890,00 |
| 21.01.2026 | 19,69 | 20,09 | 19,60 | 19,98 | 4,72% | 534.618,00 |
| 20.01.2026 | 19,21 | 19,56 | 19,04 | 19,08 | -1,09% | 636.943,00 |
| 16.01.2026 | 19,53 | 19,57 | 19,17 | 19,29 | -1,78% | 332.745,00 |
| 15.01.2026 | 19,83 | 19,84 | 19,54 | 19,64 | 0,05% | 582.565,00 |
| 14.01.2026 | 19,62 | 19,78 | 19,59 | 19,63 | 0,20% | 293.098,00 |
| 13.01.2026 | 19,90 | 20,01 | 19,52 | 19,59 | -4,11% | 321.975,00 |
| 12.01.2026 | 20,36 | 20,69 | 20,36 | 20,43 | 3,18% | 771.621,00 |
| 09.01.2026 | 19,75 | 19,88 | 19,71 | 19,80 | 0,66% | 224.354,00 |
| 08.01.2026 | 19,38 | 19,72 | 19,33 | 19,67 | 1,13% | 213.564,00 |
| 07.01.2026 | 19,80 | 19,80 | 19,43 | 19,45 | -1,67% | 295.335,00 |
| 06.01.2026 | 19,76 | 19,86 | 19,51 | 19,78 | 1,12% | 428.386,00 |
| 05.01.2026 | 19,42 | 19,68 | 19,12 | 19,56 | 0,36% | 609.044,00 |
| 02.01.2026 | 19,17 | 19,63 | 19,17 | 19,49 | 3,95% | 459.481,00 |
| 31.12.2025 | 18,87 | 18,87 | 18,66 | 18,75 | -0,95% | 275.665,00 |
| 30.12.2025 | 18,97 | 19,13 | 18,83 | 18,93 | -1,82% | 570.847,00 |
| 29.12.2025 | 19,19 | 19,31 | 18,98 | 19,28 | -1,78% | 582.795,00 |
| 26.12.2025 | 19,51 | 19,75 | 19,31 | 19,63 | 0,87% | 367.540,00 |
| 24.12.2025 | 19,27 | 19,50 | 19,25 | 19,46 | -0,61% | 206.607,00 |
| 23.12.2025 | 19,37 | 19,63 | 19,28 | 19,58 | -1,41% | 363.829,00 |
| 22.12.2025 | 19,80 | 19,90 | 19,71 | 19,86 | 1,27% | 342.101,00 |
| 19.12.2025 | 19,83 | 19,84 | 19,61 | 19,61 | -0,36% | 512.834,00 |
| 18.12.2025 | 19,69 | 19,94 | 19,35 | 19,68 | -2,04% | 803.256,00 |
| 17.12.2025 | 20,33 | 20,34 | 20,07 | 20,09 | -0,59% | 1.295.711,00 |
| 16.12.2025 | 19,99 | 20,24 | 19,68 | 20,21 | 0,55% | 817.127,00 |
| 15.12.2025 | 19,84 | 20,12 | 19,77 | 20,10 | 2,87% | 681.739,00 |
| 12.12.2025 | 19,67 | 19,84 | 19,48 | 19,54 | -0,10% | 294.394,00 |
| 11.12.2025 | 19,33 | 19,63 | 19,29 | 19,56 | -0,71% | 435.107,00 |
| 10.12.2025 | 19,60 | 19,76 | 19,50 | 19,70 | 0,05% | 328.981,00 |
| 09.12.2025 | 19,32 | 19,70 | 19,13 | 19,69 | -1,10% | 647.621,00 |
| 08.12.2025 | 19,65 | 20,04 | 19,65 | 19,91 | 3,27% | 784.565,00 |
| 05.12.2025 | 19,29 | 19,49 | 19,18 | 19,28 | 0,36% | 403.341,00 |
| 04.12.2025 | 19,28 | 19,28 | 19,00 | 19,21 | -1,03% | 413.232,00 |
| 03.12.2025 | 19,31 | 19,48 | 19,25 | 19,41 | -2,27% | 364.750,00 |
| 02.12.2025 | 19,92 | 20,15 | 19,78 | 19,86 | 0,35% | 272.468,00 |
| 01.12.2025 | 19,67 | 19,92 | 19,59 | 19,79 | -0,40% | 524.002,00 |
| 28.11.2025 | 19,69 | 19,93 | 19,50 | 19,87 | 1,58% | 431.620,00 |
| 26.11.2025 | 19,59 | 19,89 | 19,52 | 19,56 | 1,77% | 415.829,00 |
| 25.11.2025 | 19,47 | 19,57 | 19,02 | 19,22 | -0,16% | 1.390.340,00 |
| 24.11.2025 | 18,81 | 19,40 | 18,81 | 19,25 | -1,64% | 1.512.206,00 |
| 21.11.2025 | 18,85 | 19,71 | 18,60 | 19,57 | -0,10% | 1.231.505,00 |
| 20.11.2025 | 20,61 | 20,61 | 19,30 | 19,59 | -4,81% | 1.613.024,00 |
| 19.11.2025 | 21,19 | 21,19 | 20,50 | 20,58 | -2,74% | 1.135.907,00 |
| 18.11.2025 | 20,80 | 21,23 | 20,79 | 21,16 | 0,09% | 622.257,00 |
| 17.11.2025 | 21,26 | 21,45 | 21,08 | 21,14 | -1,12% | 351.444,00 |
| 14.11.2025 | 21,28 | 21,84 | 21,28 | 21,38 | 0,47% | 952.715,00 |
| 13.11.2025 | 21,94 | 21,94 | 21,24 | 21,28 | -2,70% | 790.155,00 |
| 12.11.2025 | 22,33 | 22,33 | 21,77 | 21,87 | 0,64% | 768.914,00 |
| 11.11.2025 | 21,82 | 21,82 | 21,52 | 21,73 | 0,05% | 271.909,00 |
| 10.11.2025 | 21,52 | 21,93 | 21,47 | 21,72 | 5,03% | 508.587,00 |
| 07.11.2025 | 20,69 | 20,69 | 20,35 | 20,68 | 0,05% | 527.297,00 |
| 06.11.2025 | 21,00 | 21,12 | 20,64 | 20,67 | -3,77% | 505.183,00 |
| 05.11.2025 | 21,20 | 21,60 | 21,19 | 21,48 | 1,80% | 332.904,00 |
| 04.11.2025 | 21,32 | 21,34 | 20,70 | 21,10 | -1,03% | 456.465,00 |
| 03.11.2025 | 21,49 | 21,49 | 21,17 | 21,32 | 0,05% | 418.703,00 |
| 31.10.2025 | 21,07 | 21,38 | 21,02 | 21,31 | -0,23% | 397.839,00 |
| 30.10.2025 | 21,45 | 21,64 | 21,24 | 21,36 | -0,65% | 466.305,00 |
| 29.10.2025 | 21,59 | 21,65 | 21,38 | 21,50 | -0,42% | 1.366.561,00 |
| 28.10.2025 | 21,87 | 22,00 | 21,49 | 21,59 | -2,70% | 777.928,00 |
| 27.10.2025 | 22,17 | 22,82 | 22,15 | 22,19 | 0,36% | 697.498,00 |
| 24.10.2025 | 22,37 | 22,43 | 21,64 | 22,11 | 0,59% | 594.328,00 |
| 23.10.2025 | 21,79 | 22,24 | 21,79 | 21,98 | 0,73% | 500.539,00 |
| 22.10.2025 | 21,89 | 22,25 | 21,72 | 21,82 | -0,23% | 637.867,00 |
| 21.10.2025 | 22,15 | 22,15 | 21,71 | 21,87 | -2,80% | 696.617,00 |
| 20.10.2025 | 22,16 | 22,65 | 22,04 | 22,50 | 2,04% | 554.557,00 |
| 17.10.2025 | 21,62 | 22,16 | 21,57 | 22,05 | -1,34% | 557.704,00 |
| 16.10.2025 | 22,49 | 22,55 | 22,18 | 22,35 | -1,76% | 1.294.361,00 |
| 15.10.2025 | 22,88 | 23,10 | 22,60 | 22,75 | 2,62% | 1.540.682,00 |
| 14.10.2025 | 21,82 | 22,34 | 21,70 | 22,17 | -1,16% | 1.048.271,00 |
| 13.10.2025 | 22,28 | 22,64 | 22,10 | 22,43 | 5,55% | 1.419.328,00 |
| 10.10.2025 | 22,54 | 22,85 | 21,10 | 21,25 | -3,58% | 2.526.144,00 |
| 09.10.2025 | 22,35 | 22,59 | 22,04 | 22,04 | 1,61% | 936.065,00 |
| 08.10.2025 | 21,67 | 21,94 | 21,52 | 21,69 | 1,97% | 756.304,00 |
| 07.10.2025 | 21,68 | 21,99 | 21,09 | 21,27 | -2,79% | 1.354.505,00 |
| 06.10.2025 | 21,63 | 22,04 | 21,57 | 21,88 | 1,06% | 764.363,00 |
| 03.10.2025 | 22,22 | 22,22 | 21,57 | 21,65 | -0,92% | 132.785,00 |
| 02.10.2025 | 22,23 | 22,30 | 21,67 | 21,85 | -3,06% | 1.451.669,00 |
| 01.10.2025 | 22,55 | 22,70 | 22,33 | 22,54 | 0,18% | 859.605,00 |
| 30.09.2025 | 22,86 | 22,89 | 22,41 | 22,50 | 0,18% | 639.821,00 |
| 29.09.2025 | 22,61 | 22,86 | 22,36 | 22,46 | 0,90% | 1.305.030,00 |