23,560$
2,61%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 23,98 | 25,02 | 23,91 | 24,75 | 5,45% | 1.535.047,00 |
| 11.12.2024 | 23,67 | 23,80 | 23,41 | 23,47 | 0,56% | 759.500,00 |
| 10.12.2024 | 23,44 | 23,76 | 22,94 | 23,34 | -5,54% | 1.180.232,00 |
| 09.12.2024 | 24,95 | 25,30 | 24,51 | 24,71 | 2,19% | 2.980.509,00 |
| 06.12.2024 | 24,48 | 24,48 | 23,89 | 24,18 | -1,79% | 1.163.672,00 |
| 05.12.2024 | 23,94 | 24,90 | 23,91 | 24,62 | 4,06% | 2.027.345,00 |
| 04.12.2024 | 24,21 | 24,26 | 23,31 | 23,66 | -5,44% | 2.216.315,00 |
| 03.12.2024 | 22,88 | 25,07 | 22,71 | 25,02 | 9,64% | 4.947.916,00 |
| 02.12.2024 | 23,01 | 23,26 | 22,15 | 22,82 | 14,04% | 7.318.681,00 |
| 29.11.2024 | 18,80 | 20,10 | 18,43 | 20,01 | 8,22% | 2.320.852,00 |
| 27.11.2024 | 18,91 | 19,03 | 18,42 | 18,49 | 6,26% | 2.416.832,00 |
| 26.11.2024 | 17,31 | 17,60 | 17,12 | 17,40 | 2,96% | 1.137.099,00 |
| 25.11.2024 | 16,80 | 17,21 | 16,73 | 16,90 | 1,32% | 1.185.630,00 |
| 22.11.2024 | 16,54 | 16,76 | 16,41 | 16,68 | -1,77% | 1.234.771,00 |
| 21.11.2024 | 17,39 | 17,39 | 16,71 | 16,98 | -4,07% | 203.482,00 |
| 20.11.2024 | 17,53 | 17,94 | 17,47 | 17,70 | 0,68% | 804.456,00 |
| 19.11.2024 | 17,66 | 17,76 | 17,34 | 17,58 | -0,68% | 804.770,00 |
| 18.11.2024 | 17,55 | 17,79 | 17,45 | 17,70 | 2,49% | 906.774,00 |
| 15.11.2024 | 17,01 | 17,38 | 16,92 | 17,27 | 2,68% | 959.695,00 |
| 14.11.2024 | 17,46 | 17,52 | 16,66 | 16,82 | -6,35% | 2.010.825,00 |
| 13.11.2024 | 17,92 | 18,25 | 17,88 | 17,96 | 1,47% | 1.572.039,00 |
| 12.11.2024 | 18,23 | 18,23 | 17,59 | 17,70 | -7,09% | 3.011.641,00 |
| 11.11.2024 | 19,28 | 19,46 | 18,55 | 19,05 | -1,45% | 1.535.354,00 |
| 08.11.2024 | 19,01 | 19,49 | 18,81 | 19,33 | -2,62% | 1.788.652,00 |
| 07.11.2024 | 19,29 | 20,11 | 19,25 | 19,85 | 8,17% | 2.416.520,00 |
| 06.11.2024 | 18,33 | 18,42 | 17,78 | 18,35 | -3,27% | 1.609.120,00 |
| 05.11.2024 | 19,67 | 19,81 | 18,75 | 18,97 | -3,85% | 1.728.760,00 |
| 04.11.2024 | 19,66 | 20,38 | 19,63 | 19,73 | 0,41% | 994.953,00 |
| 01.11.2024 | 19,80 | 19,99 | 19,52 | 19,65 | -1,36% | 1.203.397,00 |
| 31.10.2024 | 20,21 | 20,47 | 19,52 | 19,92 | -1,24% | 2.007.437,00 |
| 30.10.2024 | 19,51 | 20,62 | 19,45 | 20,17 | 4,62% | 2.586.810,00 |
| 29.10.2024 | 19,61 | 19,89 | 19,18 | 19,28 | 0,21% | 1.566.762,00 |
| 28.10.2024 | 18,91 | 19,35 | 18,79 | 19,24 | 10,51% | 2.966.990,00 |
| 25.10.2024 | 17,63 | 17,68 | 17,22 | 17,41 | -3,55% | 1.133.042,00 |
| 24.10.2024 | 18,09 | 18,15 | 17,76 | 18,05 | 0,33% | 1.131.156,00 |
| 23.10.2024 | 18,30 | 18,48 | 17,85 | 17,99 | 2,27% | 2.040.655,00 |
| 22.10.2024 | 17,20 | 17,72 | 16,95 | 17,59 | 5,01% | 1.623.032,00 |
| 21.10.2024 | 16,53 | 17,06 | 16,36 | 16,75 | 1,76% | 1.654.879,00 |
| 18.10.2024 | 16,24 | 16,61 | 15,91 | 16,46 | 8,58% | 2.051.068,00 |
| 17.10.2024 | 15,55 | 15,60 | 14,98 | 15,16 | -7,95% | 3.002.600,00 |
| 16.10.2024 | 17,05 | 17,06 | 16,40 | 16,47 | -2,26% | 1.402.804,00 |
| 15.10.2024 | 17,45 | 17,55 | 16,71 | 16,85 | -7,92% | 2.633.149,00 |
| 14.10.2024 | 18,51 | 18,93 | 18,03 | 18,30 | 1,22% | 1.858.675,00 |
| 11.10.2024 | 17,98 | 18,30 | 17,85 | 18,08 | -2,38% | 1.941.690,00 |
| 10.10.2024 | 18,03 | 18,70 | 17,81 | 18,52 | 2,26% | 2.207.480,00 |
| 09.10.2024 | 17,24 | 18,27 | 16,93 | 18,11 | -4,28% | 4.002.005,00 |
| 08.10.2024 | 18,03 | 19,34 | 18,03 | 18,92 | -7,35% | 3.049.306,00 |
| 07.10.2024 | 21,24 | 21,43 | 19,68 | 20,42 | -0,97% | 4.449.645,00 |
| 04.10.2024 | 20,02 | 20,88 | 19,74 | 20,62 | 8,76% | 6.153.371,00 |
| 03.10.2024 | 18,00 | 19,11 | 17,95 | 18,96 | -0,21% | 3.457.872,00 |
| 02.10.2024 | 19,81 | 20,14 | 18,25 | 19,00 | 0,74% | 6.192.908,00 |
| 01.10.2024 | 17,69 | 18,88 | 17,50 | 18,86 | 7,53% | 4.289.426,00 |
| 30.09.2024 | 19,65 | 19,77 | 17,20 | 17,54 | 2,39% | 8.911.807,00 |
| 27.09.2024 | 16,64 | 17,24 | 15,87 | 17,13 | 11,02% | 6.627.813,00 |
| 26.09.2024 | 15,89 | 16,76 | 15,07 | 15,43 | 10,21% | 9.441.825,00 |
| 25.09.2024 | 13,90 | 14,53 | 13,72 | 14,00 | 4,48% | 6.296.119,00 |
| 24.09.2024 | 13,45 | 13,85 | 12,51 | 13,40 | -2,33% | 12.086.672,00 |
| 23.09.2024 | 13,52 | 14,25 | 13,19 | 13,72 | -16,65% | 17.133.374,00 |
| 20.09.2024 | 16,93 | 16,93 | 16,25 | 16,46 | -1,20% | 1.734.955,00 |
| 19.09.2024 | 16,13 | 16,74 | 16,08 | 16,66 | 10,04% | 1.541.269,00 |
| 18.09.2024 | 15,37 | 15,46 | 15,11 | 15,14 | -1,05% | 861.414,00 |
| 17.09.2024 | 15,07 | 15,44 | 14,91 | 15,30 | 2,00% | 1.858.870,00 |
| 16.09.2024 | 15,46 | 15,46 | 14,90 | 15,00 | -2,66% | 1.399.768,00 |
| 13.09.2024 | 15,75 | 15,80 | 15,36 | 15,41 | -2,10% | 1.275.078,00 |
| 12.09.2024 | 16,40 | 16,40 | 15,59 | 15,74 | -4,55% | 1.809.687,00 |
| 11.09.2024 | 16,33 | 16,50 | 16,19 | 16,49 | 0,06% | 1.777.373,00 |
| 10.09.2024 | 16,67 | 16,74 | 16,34 | 16,48 | -0,54% | 1.176.322,00 |
| 09.09.2024 | 16,38 | 16,80 | 16,25 | 16,57 | 3,11% | 1.274.534,00 |
| 06.09.2024 | 15,65 | 16,28 | 15,60 | 16,07 | 0,19% | 2.109.619,00 |
| 05.09.2024 | 16,63 | 16,68 | 15,97 | 16,04 | -5,31% | 1.317.943,00 |
| 04.09.2024 | 17,27 | 17,59 | 16,67 | 16,94 | -1,05% | 2.099.630,00 |
| 03.09.2024 | 16,51 | 17,38 | 16,36 | 17,12 | 4,20% | 3.616.591,00 |
| 30.08.2024 | 17,40 | 18,06 | 16,20 | 16,43 | 0,67% | 2.908.353,00 |
| 29.08.2024 | 16,24 | 16,58 | 16,23 | 16,32 | 6,25% | 1.695.283,00 |
| 28.08.2024 | 15,41 | 15,64 | 15,32 | 15,36 | -1,22% | 1.010.010,00 |
| 27.08.2024 | 15,95 | 16,22 | 15,34 | 15,55 | -4,48% | 1.740.875,00 |
| 26.08.2024 | 16,02 | 16,52 | 15,93 | 16,28 | 2,58% | 1.871.862,00 |