19,675$
6,24%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,06 | 20,35 | 19,06 | 19,67 | 6,21% | 2.092.374,00 |
| 08.05.2025 | 17,85 | 18,72 | 17,71 | 18,52 | 4,87% | 1.530.264,00 |
| 07.05.2025 | 18,03 | 18,14 | 17,52 | 17,66 | -5,00% | 1.001.202,00 |
| 06.05.2025 | 18,51 | 18,83 | 18,50 | 18,59 | 0,32% | 1.382.773,00 |
| 05.05.2025 | 18,09 | 18,58 | 18,09 | 18,53 | 2,21% | 987.175,00 |
| 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% | 342.924,00 |
| 30.04.2025 | 17,73 | 18,12 | 17,59 | 18,03 | 2,44% | 768.683,00 |
| 29.04.2025 | 17,47 | 17,74 | 17,29 | 17,60 | -0,11% | 473.042,00 |
| 28.04.2025 | 17,24 | 17,78 | 17,24 | 17,62 | 3,34% | 551.118,00 |
| 25.04.2025 | 17,31 | 17,31 | 16,85 | 17,05 | -0,99% | 469.937,00 |
| 24.04.2025 | 16,80 | 17,34 | 16,66 | 17,22 | 1,29% | 692.197,00 |
| 23.04.2025 | 17,04 | 17,37 | 16,82 | 17,00 | 2,16% | 804.491,00 |
| 22.04.2025 | 16,34 | 16,73 | 16,21 | 16,64 | 4,13% | 759.364,00 |
| 21.04.2025 | 15,61 | 15,98 | 15,47 | 15,98 | 2,17% | 813.513,00 |
| 17.04.2025 | 15,79 | 15,86 | 15,38 | 15,64 | 0,26% | 675.894,00 |
| 16.04.2025 | 15,51 | 15,90 | 15,28 | 15,60 | -5,91% | 1.381.428,00 |
| 15.04.2025 | 16,56 | 16,71 | 16,28 | 16,58 | 1,59% | 1.672.491,00 |
| 14.04.2025 | 16,26 | 16,79 | 16,12 | 16,32 | 3,23% | 1.400.394,00 |
| 11.04.2025 | 15,69 | 16,23 | 15,44 | 15,81 | 2,73% | 1.286.310,00 |
| 10.04.2025 | 15,68 | 15,76 | 15,01 | 15,39 | -3,57% | 1.787.143,00 |
| 09.04.2025 | 14,00 | 16,24 | 13,95 | 15,96 | 11,53% | 2.960.079,00 |
| 08.04.2025 | 15,85 | 15,89 | 14,02 | 14,31 | -11,39% | 2.852.161,00 |
| 07.04.2025 | 15,80 | 16,96 | 15,60 | 16,15 | -4,21% | 3.529.736,00 |
| 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% | 1.167.702,00 |
| 02.04.2025 | 19,53 | 19,66 | 19,06 | 19,27 | 0,63% | 758.364,00 |
| 01.04.2025 | 18,65 | 19,17 | 18,65 | 19,15 | 3,57% | 834.367,00 |
| 31.03.2025 | 18,36 | 18,61 | 18,20 | 18,49 | -0,48% | 654.797,00 |
| 28.03.2025 | 18,75 | 18,92 | 18,35 | 18,58 | -4,82% | 1.107.931,00 |
| 27.03.2025 | 19,17 | 19,76 | 19,13 | 19,52 | 4,00% | 1.391.790,00 |
| 26.03.2025 | 18,86 | 19,21 | 18,50 | 18,77 | 2,91% | 1.690.251,00 |
| 25.03.2025 | 18,68 | 18,98 | 18,21 | 18,24 | -0,60% | 2.113.058,00 |
| 24.03.2025 | 18,65 | 18,75 | 18,03 | 18,35 | -3,12% | 1.858.966,00 |
| 21.03.2025 | 18,58 | 19,58 | 17,60 | 18,94 | -8,90% | 5.308.352,00 |
| 20.03.2025 | 21,02 | 21,49 | 20,65 | 20,79 | -4,59% | 1.274.072,00 |
| 19.03.2025 | 21,35 | 21,89 | 21,31 | 21,79 | 3,71% | 1.132.696,00 |
| 18.03.2025 | 21,28 | 21,37 | 20,80 | 21,01 | -2,78% | 1.064.658,00 |
| 17.03.2025 | 20,89 | 21,94 | 20,72 | 21,61 | 4,45% | 1.726.688,00 |
| 14.03.2025 | 20,70 | 21,00 | 20,44 | 20,69 | 4,92% | 1.180.371,00 |
| 13.03.2025 | 19,84 | 20,01 | 19,51 | 19,72 | -5,92% | 693.207,00 |
| 12.03.2025 | 21,19 | 21,34 | 20,63 | 20,96 | 5,22% | 1.379.188,00 |
| 11.03.2025 | 19,91 | 20,30 | 19,62 | 19,92 | 2,36% | 625.207,00 |
| 10.03.2025 | 19,62 | 20,15 | 19,24 | 19,46 | -2,16% | 606.138,00 |
| 07.03.2025 | 19,75 | 20,18 | 19,45 | 19,89 | 3,11% | 936.350,00 |
| 06.03.2025 | 19,84 | 20,00 | 18,99 | 19,29 | -4,41% | 1.592.089,00 |
| 05.03.2025 | 20,40 | 20,47 | 19,71 | 20,18 | -0,54% | 879.942,00 |
| 04.03.2025 | 19,90 | 20,52 | 19,65 | 20,29 | 2,06% | 702.317,00 |
| 03.03.2025 | 20,45 | 20,46 | 19,66 | 19,88 | -4,47% | 861.724,00 |
| 28.02.2025 | 20,07 | 20,89 | 20,07 | 20,81 | 0,82% | 867.652,00 |
| 27.02.2025 | 20,74 | 21,16 | 20,47 | 20,64 | -0,24% | 605.136,00 |
| 26.02.2025 | 21,15 | 21,56 | 20,62 | 20,69 | 0,05% | 718.758,00 |
| 25.02.2025 | 20,19 | 20,75 | 20,18 | 20,68 | 5,83% | 1.281.593,00 |
| 24.02.2025 | 20,21 | 20,22 | 19,37 | 19,54 | -2,25% | 2.597.795,00 |
| 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% | 793.675,00 |
| 19.02.2025 | 22,04 | 22,29 | 21,85 | 22,05 | -0,81% | 543.081,00 |
| 18.02.2025 | 22,45 | 22,54 | 21,87 | 22,23 | -1,77% | 839.138,00 |
| 14.02.2025 | 23,21 | 23,25 | 22,37 | 22,63 | 0,04% | 1.035.734,00 |
| 13.02.2025 | 22,24 | 22,80 | 22,17 | 22,62 | 0,49% | 646.176,00 |
| 12.02.2025 | 21,63 | 22,54 | 21,40 | 22,51 | 1,58% | 948.244,00 |
| 11.02.2025 | 22,55 | 22,65 | 22,10 | 22,16 | -4,65% | 982.235,00 |
| 10.02.2025 | 23,34 | 23,70 | 23,02 | 23,24 | 0,39% | 570.643,00 |
| 07.02.2025 | 23,26 | 23,87 | 22,93 | 23,15 | 1,14% | 730.841,00 |
| 06.02.2025 | 22,96 | 23,03 | 22,56 | 22,89 | 2,23% | 567.869,00 |
| 05.02.2025 | 23,20 | 23,20 | 22,38 | 22,39 | -6,51% | 833.175,00 |
| 04.02.2025 | 23,78 | 24,28 | 23,72 | 23,95 | 4,22% | 540.709,00 |
| 03.02.2025 | 22,68 | 23,37 | 22,57 | 22,98 | -0,04% | 536.581,00 |
| 31.01.2025 | 23,65 | 23,66 | 22,78 | 22,99 | -2,83% | 613.568,00 |
| 30.01.2025 | 23,29 | 23,92 | 23,10 | 23,66 | 2,78% | 546.995,00 |
| 29.01.2025 | 23,39 | 23,45 | 22,83 | 23,02 | -1,03% | 268.818,00 |
| 28.01.2025 | 22,95 | 23,26 | 22,50 | 23,26 | 1,84% | 371.416,00 |
| 27.01.2025 | 22,84 | 23,27 | 22,70 | 22,84 | -1,51% | 722.842,00 |
| 24.01.2025 | 22,62 | 23,29 | 22,30 | 23,19 | 4,51% | 912.061,00 |
| 23.01.2025 | 22,81 | 22,88 | 22,08 | 22,19 | -4,23% | 1.030.641,00 |
| 22.01.2025 | 23,57 | 23,75 | 23,01 | 23,17 | -3,09% | 472.866,00 |
| 21.01.2025 | 24,29 | 24,29 | 23,52 | 23,91 | 1,53% | 1.098.518,00 |
| 17.01.2025 | 22,85 | 23,76 | 22,85 | 23,55 | 2,57% | 675.547,00 |
| 16.01.2025 | 22,99 | 23,39 | 22,89 | 22,96 | 0,97% | 597.009,00 |
| 15.01.2025 | 23,06 | 23,37 | 22,53 | 22,74 | -2,53% | 873.107,00 |
| 14.01.2025 | 23,47 | 23,83 | 23,22 | 23,33 | 2,37% | 609.739,00 |
| 13.01.2025 | 23,19 | 23,27 | 22,66 | 22,79 | -6,02% | 1.273.582,00 |
| 10.01.2025 | 24,19 | 24,34 | 23,68 | 24,25 | -2,49% | 902.194,00 |
| 08.01.2025 | 24,90 | 25,19 | 24,63 | 24,87 | -2,01% | 907.780,00 |
| 07.01.2025 | 24,79 | 25,50 | 24,79 | 25,38 | 5,44% | 1.888.583,00 |
| 06.01.2025 | 26,00 | 26,45 | 24,00 | 24,07 | -12,66% | 5.396.710,00 |
| 03.01.2025 | 26,80 | 27,71 | 26,68 | 27,56 | 9,32% | 1.420.796,00 |
| 02.01.2025 | 24,49 | 25,46 | 24,45 | 25,21 | 5,53% | 1.127.606,00 |
| 31.12.2024 | 23,89 | 24,30 | 23,80 | 23,89 | 0,04% | 462.676,00 |
| 30.12.2024 | 24,12 | 24,24 | 23,79 | 23,88 | -0,75% | 521.399,00 |
| 27.12.2024 | 24,14 | 24,27 | 23,78 | 24,06 | -4,26% | 721.369,00 |
| 26.12.2024 | 24,95 | 25,14 | 24,69 | 25,13 | 1,29% | 789.082,00 |
| 24.12.2024 | 24,96 | 25,08 | 24,69 | 24,81 | 2,78% | 732.633,00 |
| 23.12.2024 | 23,71 | 24,26 | 23,55 | 24,14 | 3,43% | 608.041,00 |
| 20.12.2024 | 22,93 | 23,78 | 22,75 | 23,34 | 0,00% | 510.606,00 |
| 19.12.2024 | 23,48 | 23,68 | 23,19 | 23,34 | -1,06% | 1.019.637,00 |
| 18.12.2024 | 23,70 | 24,28 | 23,42 | 23,59 | -2,44% | 528.473,00 |
| 17.12.2024 | 23,71 | 24,21 | 23,52 | 24,18 | -2,54% | 840.448,00 |
| 16.12.2024 | 24,32 | 24,93 | 24,19 | 24,81 | 3,03% | 1.056.647,00 |
| 13.12.2024 | 24,17 | 24,38 | 23,90 | 24,08 | -2,71% | 523.467,00 |