17,500€
6,06%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 14,70 | 15,05 | 14,35 | 14,65 | 2,09% | - |
| 14.04.2025 | 14,20 | 14,75 | 13,90 | 14,35 | 2,87% | - |
| 11.04.2025 | 13,85 | 14,20 | 13,60 | 13,95 | 2,20% | - |
| 10.04.2025 | 14,30 | 14,65 | 13,45 | 13,65 | -5,86% | - |
| 09.04.2025 | 13,05 | 14,75 | 12,55 | 14,50 | 11,11% | 979,00 |
| 08.04.2025 | 14,05 | 14,10 | 12,75 | 13,05 | -11,53% | 40,00 |
| 07.04.2025 | 13,65 | 15,30 | 13,40 | 14,75 | -3,91% | 100,00 |
| 04.04.2025 | 16,30 | 16,55 | 14,45 | 15,35 | -5,83% | - |
| 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 |