18,250€
-3,18%
Echtzeit-Aktienkurs Pop Mart International Group Ltd.
Bid:
Ask:
Aktienkurse zur Pop Mart International Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,30 | 17,50 | 17,20 | 17,45 | 2,35% | 2.158,00 |
| 04.05.2026 | 17,15 | 17,15 | 16,85 | 17,05 | -1,16% | 1.008,00 |
| 30.04.2026 | 17,25 | 17,45 | 17,10 | 17,25 | 0,58% | 900,00 |
| 29.04.2026 | 17,05 | 17,25 | 16,90 | 17,15 | 3,00% | 1.319,00 |
| 28.04.2026 | 16,65 | 16,80 | 16,50 | 16,65 | -2,35% | 1.305,00 |
| 27.04.2026 | 17,00 | 17,05 | 16,85 | 17,05 | -0,58% | 2.257,00 |
| 24.04.2026 | 17,05 | 17,20 | 17,00 | 17,15 | 0,59% | 2.250,00 |
| 23.04.2026 | 16,95 | 17,05 | 16,85 | 17,05 | -2,85% | 6.040,00 |
| 22.04.2026 | 17,45 | 17,55 | 17,30 | 17,55 | -1,68% | 1.381,00 |
| 21.04.2026 | 17,90 | 18,00 | 17,75 | 17,85 | 2,29% | 1.101,00 |
| 20.04.2026 | 17,35 | 17,65 | 17,35 | 17,45 | 0,58% | 1.239,00 |
| 17.04.2026 | 17,25 | 17,35 | 17,15 | 17,35 | -3,34% | 1.809,00 |
| 16.04.2026 | 18,05 | 18,05 | 17,85 | 17,95 | 1,13% | 810,00 |
| 15.04.2026 | 17,65 | 17,85 | 17,60 | 17,75 | 1,14% | 1.746,00 |
| 14.04.2026 | 17,45 | 17,65 | 17,35 | 17,55 | 6,69% | 610,00 |
| 13.04.2026 | 16,60 | 16,70 | 16,45 | 16,45 | 0,00% | 6.913,00 |
| 10.04.2026 | 16,45 | 16,60 | 16,25 | 16,45 | -1,79% | 1.800,00 |
| 09.04.2026 | 17,00 | 17,00 | 16,65 | 16,75 | 0,00% | 625,00 |
| 08.04.2026 | 16,60 | 16,75 | 16,50 | 16,75 | 5,35% | 11.154,00 |
| 07.04.2026 | 15,95 | 15,95 | 15,65 | 15,90 | 0,95% | 6.315,00 |
| 02.04.2026 | 15,70 | 15,75 | 15,55 | 15,75 | -1,87% | 10.080,00 |
| 01.04.2026 | 16,45 | 16,50 | 15,95 | 16,05 | 1,58% | 1.880,00 |
| 31.03.2026 | 16,20 | 16,25 | 15,80 | 15,80 | -4,53% | 1.280,00 |
| 30.03.2026 | 16,70 | 16,70 | 16,35 | 16,55 | -0,60% | 804,00 |
| 27.03.2026 | 16,60 | 16,70 | 16,45 | 16,65 | 0,00% | 321,00 |
| 26.03.2026 | 16,60 | 16,75 | 16,45 | 16,65 | -13,51% | 1.366,00 |
| 25.03.2026 | 18,65 | 19,35 | 18,30 | 19,25 | -19,46% | 9.200,00 |
| 24.03.2026 | 23,70 | 24,20 | 23,60 | 23,90 | 6,22% | 2.741,00 |
| 23.03.2026 | 22,10 | 22,70 | 22,10 | 22,50 | -2,60% | 5.294,00 |
| 20.03.2026 | 23,20 | 23,50 | 22,90 | 23,10 | -0,86% | 5.222,00 |
| 19.03.2026 | 23,70 | 23,90 | 23,10 | 23,30 | -5,67% | 6.671,00 |
| 18.03.2026 | 24,80 | 24,80 | 24,50 | 24,70 | 3,78% | 1.940,00 |
| 17.03.2026 | 23,80 | 24,00 | 23,80 | 23,80 | 3,03% | 156,00 |
| 16.03.2026 | 23,30 | 23,40 | 23,10 | 23,10 | 1,76% | 564,00 |
| 13.03.2026 | 22,60 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 12.03.2026 | 22,80 | 22,90 | 22,60 | 22,70 | 0,44% | - |
| 11.03.2026 | 22,60 | 22,60 | 22,40 | 22,60 | -0,88% | 973,00 |
| 10.03.2026 | 22,70 | 22,80 | 22,50 | 22,80 | -0,44% | 136,00 |
| 09.03.2026 | 22,70 | 23,10 | 22,40 | 22,90 | 0,88% | 2.969,00 |
| 06.03.2026 | 23,00 | 23,00 | 22,50 | 22,70 | 0,44% | 88,00 |
| 05.03.2026 | 22,50 | 23,10 | 22,40 | 22,60 | -0,44% | 2.250,00 |
| 04.03.2026 | 22,60 | 23,00 | 22,40 | 22,70 | -1,73% | 4.491,00 |
| 03.03.2026 | 23,10 | 23,40 | 23,10 | 23,10 | -6,48% | 4.471,00 |
| 02.03.2026 | 24,50 | 24,80 | 24,40 | 24,70 | -1,59% | 4.132,00 |
| 27.02.2026 | 24,90 | 25,10 | 24,70 | 25,10 | 2,45% | 648,00 |
| 26.02.2026 | 24,50 | 24,50 | 24,30 | 24,50 | -2,78% | 1.790,00 |
| 25.02.2026 | 25,20 | 25,40 | 25,10 | 25,20 | -0,40% | 571,00 |
| 24.02.2026 | 25,70 | 25,70 | 25,10 | 25,30 | -6,30% | 5.233,00 |
| 23.02.2026 | 27,00 | 27,00 | 26,50 | 27,00 | 1,89% | 17.278,00 |
| 20.02.2026 | 26,70 | 26,70 | 26,30 | 26,50 | -2,93% | 3.440,00 |
| 19.02.2026 | 27,30 | 27,30 | 26,90 | 27,30 | 0,37% | 3.141,00 |
| 18.02.2026 | 27,00 | 27,30 | 27,00 | 27,20 | 0,00% | 1.546,00 |
| 17.02.2026 | 27,40 | 27,40 | 27,10 | 27,20 | 0,00% | 2.084,00 |
| 16.02.2026 | 26,90 | 27,20 | 26,80 | 27,20 | 2,64% | 7.076,00 |
| 13.02.2026 | 26,30 | 26,60 | 26,20 | 26,50 | -2,21% | 7.575,00 |
| 12.02.2026 | 27,30 | 27,40 | 26,80 | 27,10 | -1,09% | 13.896,00 |
| 11.02.2026 | 27,60 | 27,60 | 27,30 | 27,40 | -5,84% | 1.872,00 |
| 10.02.2026 | 29,10 | 29,10 | 28,90 | 29,10 | 4,30% | 1.485,00 |
| 09.02.2026 | 27,80 | 27,90 | 27,30 | 27,90 | 4,49% | 3.409,00 |
| 06.02.2026 | 26,70 | 26,90 | 26,20 | 26,70 | 0,75% | 2.936,00 |
| 05.02.2026 | 26,50 | 26,60 | 26,20 | 26,50 | 2,32% | 1.364,00 |
| 04.02.2026 | 25,60 | 25,90 | 25,60 | 25,90 | 2,78% | 2.103,00 |
| 03.02.2026 | 25,30 | 25,30 | 25,00 | 25,20 | 2,86% | 1.151,00 |
| 02.02.2026 | 24,20 | 24,70 | 24,20 | 24,50 | 0,41% | 2.825,00 |
| 30.01.2026 | 24,30 | 24,60 | 24,00 | 24,40 | -2,40% | 2.989,00 |
| 29.01.2026 | 24,80 | 25,20 | 24,60 | 25,00 | 1,21% | 5.398,00 |
| 28.01.2026 | 24,70 | 24,90 | 24,30 | 24,70 | 7,39% | 6.248,00 |
| 27.01.2026 | 23,60 | 23,60 | 23,00 | 23,00 | -2,54% | 1.315,00 |
| 26.01.2026 | 23,60 | 23,60 | 23,20 | 23,60 | 0,00% | 2.973,00 |
| 23.01.2026 | 24,00 | 24,10 | 23,50 | 23,60 | 6,31% | 2.636,00 |
| 22.01.2026 | 22,20 | 22,60 | 22,20 | 22,20 | 5,71% | 2.014,00 |
| 21.01.2026 | 21,10 | 21,50 | 20,80 | 21,00 | -2,33% | 4.647,00 |
| 20.01.2026 | 21,20 | 21,80 | 21,20 | 21,50 | 8,59% | 3.822,00 |
| 19.01.2026 | 19,75 | 19,85 | 19,65 | 19,80 | 1,02% | 2.101,00 |
| 16.01.2026 | 19,65 | 19,70 | 19,40 | 19,60 | -5,77% | 2.575,00 |
| 15.01.2026 | 20,80 | 21,00 | 20,80 | 20,80 | -1,89% | 1.452,00 |
| 14.01.2026 | 21,10 | 21,40 | 21,00 | 21,20 | 0,95% | 2.727,00 |
| 13.01.2026 | 20,90 | 21,20 | 20,80 | 21,00 | -2,78% | 1.910,00 |
| 12.01.2026 | 21,70 | 21,80 | 21,40 | 21,60 | 0,00% | 961,00 |
| 09.01.2026 | 21,70 | 21,80 | 21,60 | 21,60 | -0,92% | 1.159,00 |
| 08.01.2026 | 22,00 | 22,10 | 21,60 | 21,80 | -0,91% | 1.524,00 |
| 07.01.2026 | 21,90 | 22,20 | 21,90 | 22,00 | 0,00% | 1.063,00 |
| 06.01.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 380,00 |
| 05.01.2026 | 21,60 | 21,80 | 21,50 | 21,60 | 1,89% | 480,00 |
| 02.01.2026 | 21,10 | 21,40 | 20,50 | 21,20 | 2,91% | 3.520,00 |
| 30.12.2025 | 20,80 | 20,90 | 20,40 | 20,60 | -4,63% | 790,00 |
| 29.12.2025 | 21,60 | 21,90 | 21,60 | 21,60 | -0,92% | 1.769,00 |
| 23.12.2025 | 21,80 | 21,80 | 21,60 | 21,80 | -0,46% | 503,00 |
| 22.12.2025 | 22,10 | 22,40 | 21,70 | 21,90 | 3,30% | 5.305,00 |
| 19.12.2025 | 21,00 | 21,40 | 20,90 | 21,20 | -0,47% | 5.280,00 |
| 18.12.2025 | 21,00 | 21,40 | 20,90 | 21,30 | 0,00% | 6.115,00 |
| 17.12.2025 | 21,40 | 21,70 | 21,20 | 21,30 | 2,40% | 1.026,00 |
| 16.12.2025 | 20,60 | 20,80 | 20,50 | 20,80 | -0,95% | 2.696,00 |
| 15.12.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 3.518,00 |
| 12.12.2025 | 21,20 | 21,60 | 21,00 | 21,20 | -0,93% | 1.704,00 |
| 11.12.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 1,90% | 822,00 |
| 10.12.2025 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | 796,00 |
| 09.12.2025 | 21,00 | 21,40 | 20,60 | 21,00 | -5,41% | 2.531,00 |
| 08.12.2025 | 22,00 | 22,50 | 21,90 | 22,20 | -7,50% | 4.515,00 |
| 05.12.2025 | 23,90 | 24,50 | 23,80 | 24,00 | 0,00% | 4.967,00 |