20,900€
0,97%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,48% | - |
| 04.09.2025 | 21,30 | 21,30 | 20,20 | 20,70 | -2,82% | - |
| 03.09.2025 | 21,20 | 21,30 | 20,90 | 21,30 | 1,43% | - |
| 02.09.2025 | 21,20 | 21,30 | 20,60 | 21,00 | -1,41% | 1.120,00 |
| 01.09.2025 | 21,30 | 21,40 | 21,20 | 21,30 | 0,00% | - |
| 29.08.2025 | 21,00 | 21,50 | 20,80 | 21,30 | 0,95% | - |
| 28.08.2025 | 21,30 | 21,30 | 20,60 | 21,10 | 0,48% | 200,00 |
| 27.08.2025 | 22,30 | 22,30 | 20,90 | 21,00 | -5,83% | - |
| 26.08.2025 | 22,10 | 22,50 | 21,80 | 22,30 | 0,90% | - |
| 25.08.2025 | 22,80 | 22,80 | 21,10 | 22,10 | -2,64% | - |
| 22.08.2025 | 20,40 | 22,80 | 19,95 | 22,70 | 18,54% | 50,00 |
| 21.08.2025 | 17,00 | 19,60 | 16,80 | 19,15 | 6,98% | - |
| 20.08.2025 | 17,50 | 18,00 | 17,35 | 17,90 | 4,07% | - |
| 19.08.2025 | 17,75 | 17,75 | 17,10 | 17,20 | -2,82% | - |
| 18.08.2025 | 17,45 | 17,90 | 17,25 | 17,70 | 5,04% | - |
| 15.08.2025 | 16,75 | 16,95 | 16,75 | 16,85 | 0,30% | - |
| 14.08.2025 | 17,35 | 17,40 | 16,70 | 16,80 | -3,45% | - |
| 13.08.2025 | 17,10 | 17,60 | 17,10 | 17,40 | 1,46% | - |
| 12.08.2025 | 16,90 | 17,35 | 16,80 | 17,15 | -0,87% | - |
| 11.08.2025 | 17,35 | 17,50 | 17,15 | 17,30 | 0,00% | - |
| 08.08.2025 | 17,50 | 17,60 | 17,10 | 17,30 | -1,14% | - |
| 07.08.2025 | 16,85 | 17,70 | 16,85 | 17,50 | 3,55% | - |
| 06.08.2025 | 16,95 | 17,10 | 16,70 | 16,90 | -0,29% | - |
| 05.08.2025 | 16,75 | 16,95 | 16,70 | 16,95 | 1,50% | - |
| 04.08.2025 | 16,05 | 16,75 | 16,05 | 16,70 | 3,73% | - |
| 01.08.2025 | 16,70 | 16,70 | 15,90 | 16,10 | -3,30% | 85,00 |
| 31.07.2025 | 17,50 | 17,50 | 16,40 | 16,65 | -4,31% | - |
| 30.07.2025 | 16,95 | 17,70 | 16,80 | 17,40 | 2,65% | - |
| 29.07.2025 | 16,55 | 17,20 | 16,55 | 16,95 | 2,42% | - |
| 28.07.2025 | 16,30 | 16,70 | 16,20 | 16,55 | 1,53% | - |
| 25.07.2025 | 16,15 | 16,45 | 15,90 | 16,30 | 0,62% | - |
| 24.07.2025 | 14,95 | 16,40 | 14,95 | 16,20 | 8,36% | 50,00 |
| 23.07.2025 | 14,85 | 15,20 | 14,80 | 14,95 | 0,00% | - |
| 22.07.2025 | 15,10 | 15,25 | 14,85 | 14,95 | -0,99% | - |
| 21.07.2025 | 15,30 | 15,35 | 15,00 | 15,10 | -0,98% | - |
| 18.07.2025 | 15,35 | 15,60 | 15,20 | 15,25 | -0,97% | - |
| 17.07.2025 | 15,25 | 15,50 | 15,20 | 15,40 | 1,32% | - |
| 16.07.2025 | 15,55 | 15,70 | 15,05 | 15,20 | -2,56% | - |
| 15.07.2025 | 15,30 | 15,80 | 15,20 | 15,60 | 1,96% | - |
| 14.07.2025 | 15,25 | 15,50 | 15,10 | 15,30 | 1,32% | - |
| 11.07.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -1,95% | - |
| 10.07.2025 | 15,45 | 15,50 | 15,10 | 15,40 | -0,65% | - |
| 09.07.2025 | 15,60 | 15,70 | 15,25 | 15,50 | -0,64% | 5,00 |
| 08.07.2025 | 15,80 | 16,00 | 15,40 | 15,60 | -1,27% | - |
| 07.07.2025 | 15,20 | 16,00 | 15,20 | 15,80 | 4,29% | - |
| 04.07.2025 | 15,20 | 15,25 | 15,10 | 15,15 | -1,30% | - |
| 03.07.2025 | 15,50 | 15,50 | 15,05 | 15,35 | 0,33% | - |
| 02.07.2025 | 15,50 | 15,70 | 15,20 | 15,30 | -2,24% | - |
| 01.07.2025 | 15,50 | 15,70 | 15,20 | 15,65 | 1,29% | - |
| 30.06.2025 | 15,15 | 15,70 | 15,15 | 15,45 | 1,31% | - |
| 27.06.2025 | 15,15 | 15,30 | 15,05 | 15,25 | 0,33% | - |
| 26.06.2025 | 15,35 | 15,35 | 15,00 | 15,20 | -0,65% | - |
| 25.06.2025 | 15,35 | 15,50 | 15,20 | 15,30 | -0,65% | - |
| 24.06.2025 | 15,10 | 15,40 | 14,95 | 15,40 | 3,36% | - |
| 23.06.2025 | 15,00 | 15,10 | 14,80 | 14,90 | -0,67% | - |
| 20.06.2025 | 15,40 | 15,40 | 14,75 | 15,00 | -2,60% | 132,00 |
| 19.06.2025 | 15,70 | 15,70 | 15,00 | 15,40 | -1,91% | - |
| 18.06.2025 | 15,50 | 15,85 | 15,40 | 15,70 | 1,29% | - |
| 17.06.2025 | 15,60 | 15,80 | 15,50 | 15,50 | -0,64% | - |
| 16.06.2025 | 15,50 | 15,70 | 15,30 | 15,60 | 1,96% | - |
| 13.06.2025 | 15,80 | 15,80 | 15,20 | 15,30 | -3,16% | - |
| 12.06.2025 | 15,90 | 16,05 | 15,60 | 15,80 | -2,47% | - |
| 11.06.2025 | 16,40 | 16,50 | 16,10 | 16,20 | -1,22% | - |
| 10.06.2025 | 16,10 | 16,50 | 15,80 | 16,40 | 2,50% | - |
| 09.06.2025 | 15,80 | 16,10 | 15,75 | 16,00 | 1,27% | - |
| 06.06.2025 | 15,30 | 15,80 | 15,25 | 15,80 | -0,63% | - |
| 05.06.2025 | 15,95 | 16,00 | 15,50 | 15,90 | 0,00% | - |
| 04.06.2025 | 15,15 | 16,10 | 15,15 | 15,90 | 4,95% | - |
| 03.06.2025 | 15,00 | 15,20 | 14,80 | 15,15 | 1,00% | - |
| 02.06.2025 | 15,00 | 15,10 | 14,65 | 15,00 | 0,00% | - |
| 30.05.2025 | 15,40 | 15,55 | 14,80 | 15,00 | -2,28% | - |
| 29.05.2025 | 15,30 | 16,00 | 15,30 | 15,35 | -0,32% | 193,00 |
| 28.05.2025 | 15,35 | 15,80 | 15,20 | 15,40 | 0,33% | - |
| 27.05.2025 | 15,65 | 15,85 | 15,20 | 15,35 | -1,60% | - |
| 26.05.2025 | 16,15 | 16,15 | 15,50 | 15,60 | -3,11% | 35,00 |
| 23.05.2025 | 19,65 | 19,65 | 15,60 | 16,10 | -18,27% | 543,00 |
| 22.05.2025 | 18,35 | 19,80 | 18,35 | 19,70 | 7,65% | 115,00 |
| 21.05.2025 | 18,55 | 18,55 | 17,85 | 18,30 | -1,35% | 50,00 |
| 20.05.2025 | 18,50 | 19,10 | 18,40 | 18,55 | 0,27% | - |
| 19.05.2025 | 18,15 | 18,60 | 17,90 | 18,50 | 1,93% | - |
| 16.05.2025 | 18,65 | 18,65 | 17,95 | 18,15 | -2,68% | - |
| 15.05.2025 | 18,10 | 18,75 | 17,65 | 18,65 | 4,78% | - |
| 14.05.2025 | 17,70 | 18,00 | 17,60 | 17,80 | 0,28% | - |
| 13.05.2025 | 18,60 | 18,60 | 17,55 | 17,75 | -4,57% | - |
| 12.05.2025 | 16,50 | 18,75 | 16,50 | 18,60 | 6,29% | 187,00 |
| 09.05.2025 | 16,50 | 18,00 | 16,50 | 17,50 | 6,06% | - |
| 08.05.2025 | 15,65 | 16,70 | 15,65 | 16,50 | 6,11% | 151,00 |
| 07.05.2025 | 16,30 | 16,30 | 15,45 | 15,55 | -4,89% | 1,00 |
| 06.05.2025 | 16,40 | 16,60 | 15,90 | 16,35 | -0,30% | 150,00 |
| 05.05.2025 | 16,00 | 16,40 | 15,80 | 16,40 | 2,50% | 2,00 |
| 02.05.2025 | 16,00 | 16,15 | 15,75 | 16,00 | 0,31% | - |
| 30.04.2025 | 15,45 | 16,00 | 15,20 | 15,95 | 3,24% | - |
| 29.04.2025 | 15,40 | 15,60 | 15,30 | 15,45 | 0,32% | - |
| 28.04.2025 | 15,05 | 15,60 | 15,05 | 15,40 | 2,67% | 52,00 |
| 25.04.2025 | 15,05 | 15,25 | 14,80 | 15,00 | -0,66% | - |
| 24.04.2025 | 15,00 | 15,25 | 14,50 | 15,10 | 0,67% | 100,00 |
| 23.04.2025 | 14,55 | 15,25 | 14,55 | 15,00 | 3,45% | - |
| 22.04.2025 | 14,60 | 14,60 | 13,80 | 14,50 | 5,84% | - |
| 17.04.2025 | 14,60 | 14,60 | 13,55 | 13,70 | 0,00% | 55,00 |
| 16.04.2025 | 13,95 | 14,15 | 13,35 | 13,70 | -6,48% | 285,00 |