19,100€
-11,98%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,70 | 21,70 | 18,75 | 19,15 | -11,75% | 1.267,00 |
| 20.02.2025 | 21,10 | 22,10 | 21,10 | 21,70 | 2,36% | - |
| 19.02.2025 | 21,20 | 21,30 | 20,90 | 21,20 | -0,47% | - |
| 18.02.2025 | 22,10 | 22,10 | 20,90 | 21,30 | -3,62% | 350,00 |
| 17.02.2025 | 21,50 | 22,10 | 21,50 | 22,10 | 2,79% | - |
| 14.02.2025 | 21,60 | 22,50 | 21,30 | 21,50 | -0,46% | - |
| 13.02.2025 | 21,50 | 22,20 | 21,30 | 21,60 | 0,47% | - |
| 12.02.2025 | 21,40 | 21,70 | 20,70 | 21,50 | 0,47% | 26,00 |
| 11.02.2025 | 22,50 | 22,50 | 21,30 | 21,40 | -5,31% | 120,00 |
| 10.02.2025 | 22,40 | 23,00 | 22,10 | 22,60 | 0,89% | 5,00 |
| 07.02.2025 | 22,00 | 23,00 | 21,90 | 22,40 | 1,82% | - |
| 06.02.2025 | 21,50 | 22,60 | 21,50 | 22,00 | 1,85% | - |
| 05.02.2025 | 23,20 | 23,20 | 21,50 | 21,60 | -6,49% | - |
| 04.02.2025 | 22,30 | 23,60 | 22,30 | 23,10 | 3,59% | 100,00 |
| 03.02.2025 | 22,00 | 22,80 | 21,90 | 22,30 | 0,45% | 100,00 |
| 31.01.2025 | 22,80 | 23,20 | 21,90 | 22,20 | -2,63% | - |
| 30.01.2025 | 22,20 | 23,00 | 21,90 | 22,80 | 3,17% | - |
| 29.01.2025 | 22,30 | 22,90 | 21,90 | 22,10 | -0,45% | - |
| 28.01.2025 | 21,80 | 22,40 | 21,50 | 22,20 | 1,83% | - |
| 27.01.2025 | 22,20 | 22,40 | 21,60 | 21,80 | -1,36% | - |
| 24.01.2025 | 21,30 | 22,30 | 21,30 | 22,10 | 3,76% | - |
| 23.01.2025 | 22,30 | 22,30 | 21,30 | 21,30 | -4,91% | - |
| 22.01.2025 | 22,90 | 22,90 | 22,20 | 22,40 | -2,61% | - |
| 21.01.2025 | 23,40 | 23,90 | 22,60 | 23,00 | -2,13% | - |
| 20.01.2025 | 22,90 | 23,80 | 22,90 | 23,50 | 2,62% | 80,00 |
| 17.01.2025 | 22,40 | 23,10 | 22,30 | 22,90 | 2,23% | - |
| 16.01.2025 | 22,10 | 22,90 | 22,10 | 22,40 | 1,36% | - |
| 15.01.2025 | 22,80 | 22,80 | 21,40 | 22,10 | -2,64% | - |
| 14.01.2025 | 22,80 | 23,20 | 22,60 | 22,70 | 1,34% | - |
| 13.01.2025 | 23,80 | 23,80 | 22,20 | 22,40 | -5,49% | - |
| 10.01.2025 | 24,20 | 24,20 | 23,10 | 23,70 | -1,66% | - |
| 09.01.2025 | 24,20 | 24,40 | 23,80 | 24,10 | -0,41% | - |
| 08.01.2025 | 24,60 | 24,60 | 23,90 | 24,20 | -1,63% | - |
| 07.01.2025 | 23,80 | 24,70 | 23,60 | 24,60 | 6,49% | 10,00 |
| 06.01.2025 | 26,70 | 26,70 | 23,00 | 23,10 | -13,48% | 43,00 |
| 03.01.2025 | 24,60 | 26,90 | 24,60 | 26,70 | 8,54% | - |
| 02.01.2025 | 23,40 | 24,70 | 23,40 | 24,60 | 5,13% | 300,00 |
| 30.12.2024 | 23,10 | 23,80 | 23,10 | 23,40 | 1,30% | - |
| 27.12.2024 | 23,30 | 23,80 | 22,80 | 23,10 | -0,86% | - |
| 23.12.2024 | 22,40 | 23,30 | 22,40 | 23,30 | 4,48% | - |
| 20.12.2024 | 22,50 | 22,90 | 21,90 | 22,30 | -0,89% | - |
| 19.12.2024 | 22,90 | 22,90 | 22,20 | 22,50 | -1,75% | - |
| 18.12.2024 | 23,10 | 23,10 | 22,30 | 22,90 | -0,87% | - |
| 17.12.2024 | 23,70 | 23,70 | 22,40 | 23,10 | -2,53% | - |
| 16.12.2024 | 22,90 | 23,70 | 22,90 | 23,70 | 3,49% | 45,00 |
| 13.12.2024 | 23,10 | 23,60 | 22,80 | 22,90 | -3,38% | - |
| 12.12.2024 | 23,30 | 23,80 | 22,50 | 23,70 | 5,33% | 45,00 |
| 11.12.2024 | 22,10 | 22,70 | 22,10 | 22,50 | 1,81% | 200,00 |
| 10.12.2024 | 23,30 | 23,30 | 21,90 | 22,10 | -5,96% | 449,00 |
| 09.12.2024 | 22,90 | 24,40 | 21,70 | 23,50 | 2,62% | - |
| 06.12.2024 | 23,30 | 23,30 | 22,70 | 22,90 | -1,72% | - |
| 05.12.2024 | 22,50 | 23,50 | 22,10 | 23,30 | 3,56% | 288,00 |
| 04.12.2024 | 22,60 | 23,50 | 22,20 | 22,50 | -5,06% | 40,00 |
| 03.12.2024 | 21,70 | 23,90 | 21,40 | 23,70 | 9,22% | 918,00 |
| 02.12.2024 | 18,95 | 22,60 | 18,95 | 21,70 | 14,51% | 400,00 |
| 29.11.2024 | 18,70 | 19,05 | 17,00 | 18,95 | 11,14% | - |
| 28.11.2024 | 17,55 | 17,70 | 17,05 | 17,05 | -2,85% | - |
| 27.11.2024 | 16,60 | 18,10 | 16,60 | 17,55 | 5,72% | - |
| 26.11.2024 | 16,15 | 16,80 | 16,15 | 16,60 | 2,79% | - |
| 25.11.2024 | 16,00 | 16,35 | 15,25 | 16,15 | 0,94% | - |
| 22.11.2024 | 16,20 | 16,20 | 15,45 | 16,00 | -1,23% | - |
| 21.11.2024 | 16,70 | 16,80 | 15,80 | 16,20 | -2,99% | - |
| 20.11.2024 | 16,55 | 16,95 | 16,50 | 16,70 | 0,91% | - |
| 19.11.2024 | 16,60 | 16,95 | 16,35 | 16,55 | -0,30% | - |
| 18.11.2024 | 16,30 | 16,75 | 16,30 | 16,60 | 1,84% | - |
| 15.11.2024 | 16,00 | 16,45 | 16,00 | 16,30 | 1,88% | 400,00 |
| 14.11.2024 | 17,00 | 17,00 | 15,75 | 16,00 | -5,88% | - |
| 13.11.2024 | 16,70 | 17,15 | 16,25 | 17,00 | 1,80% | - |
| 12.11.2024 | 17,80 | 17,80 | 16,50 | 16,70 | -6,18% | - |
| 11.11.2024 | 18,00 | 18,25 | 17,35 | 17,80 | -1,11% | - |
| 08.11.2024 | 18,30 | 18,65 | 17,60 | 18,00 | -1,64% | - |
| 07.11.2024 | 17,10 | 18,55 | 17,10 | 18,30 | 7,02% | - |
| 06.11.2024 | 17,15 | 17,70 | 16,45 | 17,10 | -1,16% | - |
| 05.11.2024 | 18,10 | 18,20 | 17,15 | 17,30 | -4,42% | - |
| 04.11.2024 | 18,10 | 18,65 | 18,00 | 18,10 | 0,00% | - |
| 01.11.2024 | 18,20 | 18,40 | 17,95 | 18,10 | -0,55% | - |
| 31.10.2024 | 18,60 | 18,85 | 17,95 | 18,20 | -2,15% | - |
| 30.10.2024 | 17,80 | 19,00 | 17,80 | 18,60 | 4,49% | - |
| 29.10.2024 | 17,75 | 18,50 | 17,70 | 17,80 | 0,28% | - |
| 28.10.2024 | 16,10 | 17,80 | 16,10 | 17,75 | 10,25% | - |
| 25.10.2024 | 16,60 | 16,60 | 15,85 | 16,10 | -3,01% | - |
| 24.10.2024 | 17,15 | 17,30 | 16,40 | 16,60 | -0,30% | - |
| 23.10.2024 | 16,25 | 17,15 | 16,25 | 16,65 | 2,46% | 58,00 |
| 22.10.2024 | 15,45 | 16,35 | 15,45 | 16,25 | 5,18% | - |
| 21.10.2024 | 15,10 | 15,75 | 15,05 | 15,45 | 2,32% | - |
| 18.10.2024 | 13,95 | 15,25 | 13,95 | 15,10 | 8,24% | - |
| 17.10.2024 | 14,80 | 15,00 | 13,75 | 13,95 | -7,62% | 25,00 |
| 16.10.2024 | 15,15 | 15,60 | 15,05 | 15,10 | -2,27% | - |
| 15.10.2024 | 16,45 | 16,55 | 15,30 | 15,45 | -7,76% | - |
| 14.10.2024 | 16,50 | 17,25 | 16,40 | 16,75 | 1,52% | - |
| 11.10.2024 | 16,90 | 16,90 | 16,00 | 16,50 | -2,37% | 307,00 |
| 10.10.2024 | 16,50 | 17,10 | 16,25 | 16,90 | 2,42% | - |
| 09.10.2024 | 17,15 | 17,15 | 15,40 | 16,50 | -3,79% | - |
| 08.10.2024 | 18,55 | 18,55 | 15,60 | 17,15 | -7,55% | - |
| 07.10.2024 | 18,75 | 19,55 | 17,85 | 18,55 | -1,07% | - |
| 04.10.2024 | 17,10 | 19,00 | 17,10 | 18,75 | 9,65% | - |
| 03.10.2024 | 17,05 | 17,20 | 16,15 | 17,10 | 0,29% | - |
| 02.10.2024 | 16,95 | 18,50 | 16,40 | 17,05 | 0,59% | - |
| 01.10.2024 | 15,65 | 16,95 | 15,65 | 16,95 | 8,31% | - |
| 30.09.2024 | 15,25 | 18,20 | 15,25 | 15,65 | 2,62% | 20,00 |