16,300€
-8,17%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,75 | 17,75 | 15,75 | 16,30 | -8,17% | - |
| 02.04.2025 | 17,75 | 18,15 | 17,55 | 17,75 | 0,28% | - |
| 01.04.2025 | 17,15 | 17,75 | 17,10 | 17,70 | 3,81% | - |
| 31.03.2025 | 17,15 | 17,15 | 16,60 | 17,05 | -0,29% | - |
| 28.03.2025 | 18,15 | 18,15 | 16,95 | 17,10 | -5,79% | - |
| 27.03.2025 | 17,45 | 18,25 | 17,45 | 18,15 | 4,01% | - |
| 26.03.2025 | 17,00 | 17,85 | 17,00 | 17,45 | 2,95% | 80,00 |
| 25.03.2025 | 17,15 | 17,55 | 16,85 | 16,95 | -1,45% | - |
| 24.03.2025 | 17,55 | 17,55 | 16,70 | 17,20 | -1,99% | 259,00 |
| 21.03.2025 | 19,20 | 20,15 | 16,25 | 17,55 | -8,59% | 534,00 |
| 20.03.2025 | 20,00 | 20,00 | 19,05 | 19,20 | -4,24% | - |
| 19.03.2025 | 19,30 | 20,10 | 19,30 | 20,05 | 3,89% | - |
| 18.03.2025 | 19,85 | 20,00 | 19,10 | 19,30 | -3,02% | 9,00 |
| 17.03.2025 | 19,00 | 20,10 | 19,00 | 19,90 | 4,74% | 500,00 |
| 14.03.2025 | 18,35 | 19,30 | 18,35 | 19,00 | 3,26% | - |
| 13.03.2025 | 19,25 | 19,25 | 18,05 | 18,40 | -4,42% | - |
| 12.03.2025 | 19,75 | 19,75 | 18,90 | 19,25 | 4,90% | 2,00 |
| 11.03.2025 | 17,95 | 18,55 | 17,95 | 18,35 | 2,23% | - |
| 10.03.2025 | 18,30 | 18,60 | 17,80 | 17,95 | -1,91% | - |
| 07.03.2025 | 17,85 | 18,60 | 17,80 | 18,30 | 2,23% | - |
| 06.03.2025 | 18,70 | 18,80 | 17,55 | 17,90 | -4,28% | 150,00 |
| 05.03.2025 | 18,90 | 19,10 | 18,30 | 18,70 | -2,60% | - |
| 04.03.2025 | 19,00 | 19,50 | 18,70 | 19,20 | 1,05% | - |
| 03.03.2025 | 20,10 | 20,10 | 18,70 | 19,00 | -5,47% | 30,00 |
| 28.02.2025 | 19,80 | 20,10 | 19,15 | 20,10 | 1,52% | - |
| 27.02.2025 | 19,80 | 20,30 | 19,60 | 19,80 | 0,00% | - |
| 26.02.2025 | 20,00 | 20,50 | 19,70 | 19,80 | 0,76% | 226,00 |
| 25.02.2025 | 18,65 | 19,70 | 18,65 | 19,65 | 5,36% | - |
| 24.02.2025 | 19,10 | 19,80 | 18,45 | 18,65 | -2,61% | - |
| 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% | - |