11,800€
-0,84%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,55 | 12,65 | 12,45 | 12,60 | 0,40% | - |
| 04.05.2026 | 12,55 | 12,70 | 12,40 | 12,55 | -0,40% | - |
| 30.04.2026 | 12,45 | 12,65 | 12,35 | 12,60 | 0,40% | - |
| 29.04.2026 | 12,55 | 12,70 | 12,40 | 12,55 | -0,79% | 14,00 |
| 28.04.2026 | 12,55 | 12,90 | 12,45 | 12,65 | -1,17% | 224,00 |
| 27.04.2026 | 12,75 | 12,95 | 12,70 | 12,80 | 0,39% | 625,00 |
| 24.04.2026 | 12,85 | 13,00 | 12,75 | 12,75 | 1,19% | - |
| 23.04.2026 | 12,65 | 12,80 | 12,40 | 12,60 | -2,33% | 766,00 |
| 22.04.2026 | 12,70 | 13,05 | 12,70 | 12,90 | -0,77% | 1.202,00 |
| 21.04.2026 | 13,25 | 13,40 | 12,90 | 13,00 | -2,99% | 631,00 |
| 20.04.2026 | 13,20 | 13,60 | 13,15 | 13,40 | -1,11% | 1.384,00 |
| 17.04.2026 | 13,45 | 13,70 | 13,30 | 13,55 | -1,09% | 750,00 |
| 16.04.2026 | 13,45 | 13,70 | 13,40 | 13,70 | 0,37% | - |
| 15.04.2026 | 13,40 | 13,70 | 13,35 | 13,65 | 0,37% | - |
| 14.04.2026 | 13,20 | 13,75 | 13,20 | 13,60 | 1,12% | 13,00 |
| 13.04.2026 | 13,25 | 13,65 | 13,15 | 13,45 | -0,74% | 1.000,00 |
| 10.04.2026 | 13,75 | 13,85 | 13,45 | 13,55 | -3,56% | 9,00 |
| 09.04.2026 | 14,15 | 14,30 | 13,75 | 14,05 | -2,77% | - |
| 08.04.2026 | 14,50 | 14,55 | 14,25 | 14,45 | 4,33% | 87,00 |
| 07.04.2026 | 14,00 | 14,25 | 13,75 | 13,85 | -0,36% | 1.074,00 |
| 02.04.2026 | 14,05 | 14,25 | 13,80 | 13,90 | -1,77% | - |
| 01.04.2026 | 14,25 | 14,45 | 13,95 | 14,15 | 1,07% | - |
| 31.03.2026 | 13,60 | 14,60 | 13,60 | 14,00 | 3,32% | - |
| 30.03.2026 | 13,65 | 13,75 | 13,35 | 13,55 | -2,52% | 14,00 |
| 27.03.2026 | 14,15 | 14,15 | 13,75 | 13,90 | -0,71% | - |
| 26.03.2026 | 13,85 | 14,10 | 13,75 | 14,00 | -2,10% | 300,00 |
| 25.03.2026 | 14,15 | 14,60 | 14,15 | 14,30 | 2,14% | 625,00 |
| 24.03.2026 | 14,35 | 14,45 | 13,95 | 14,00 | -1,41% | - |
| 23.03.2026 | 13,90 | 14,35 | 13,85 | 14,20 | -1,05% | 1.814,00 |
| 20.03.2026 | 14,55 | 14,65 | 14,05 | 14,35 | -1,03% | 750,00 |
| 19.03.2026 | 14,85 | 14,95 | 14,35 | 14,50 | -3,33% | - |
| 18.03.2026 | 15,15 | 15,35 | 14,80 | 15,00 | -1,32% | - |
| 17.03.2026 | 15,15 | 15,40 | 15,05 | 15,20 | 3,05% | 2.991,00 |
| 16.03.2026 | 14,95 | 15,00 | 14,70 | 14,75 | 0,00% | 13,00 |
| 13.03.2026 | 14,55 | 14,85 | 14,50 | 14,75 | 1,37% | 342,00 |
| 12.03.2026 | 14,75 | 14,95 | 14,55 | 14,55 | -0,34% | 1.960,00 |
| 11.03.2026 | 14,65 | 14,75 | 14,55 | 14,60 | 0,00% | - |
| 10.03.2026 | 14,55 | 14,70 | 14,35 | 14,60 | -1,35% | - |
| 09.03.2026 | 14,65 | 14,80 | 14,25 | 14,80 | 0,68% | 81,00 |
| 06.03.2026 | 14,65 | 15,05 | 14,50 | 14,70 | 2,08% | 15,00 |
| 05.03.2026 | 14,65 | 14,75 | 14,25 | 14,40 | -1,37% | 977,00 |
| 04.03.2026 | 14,65 | 14,90 | 14,55 | 14,60 | 1,04% | 805,00 |
| 03.03.2026 | 14,65 | 14,85 | 14,10 | 14,45 | -3,67% | 2.439,00 |
| 02.03.2026 | 15,20 | 15,25 | 14,60 | 15,00 | -2,60% | 813,00 |
| 27.02.2026 | 15,55 | 15,65 | 15,20 | 15,40 | -0,96% | 3.822,00 |
| 26.02.2026 | 15,80 | 15,90 | 15,30 | 15,55 | -4,60% | 1.440,00 |
| 25.02.2026 | 16,45 | 16,65 | 16,25 | 16,30 | -0,61% | 104,00 |
| 24.02.2026 | 16,35 | 16,60 | 16,20 | 16,40 | -1,20% | 2.520,00 |
| 23.02.2026 | 16,75 | 16,95 | 16,50 | 16,60 | 0,61% | 34,00 |
| 20.02.2026 | 16,65 | 16,70 | 16,35 | 16,50 | -0,90% | 30,00 |
| 19.02.2026 | 16,85 | 16,95 | 16,55 | 16,65 | 0,60% | - |
| 18.02.2026 | 16,85 | 16,85 | 16,35 | 16,55 | 0,30% | 341,00 |
| 17.02.2026 | 16,60 | 16,85 | 16,40 | 16,50 | -2,08% | - |
| 16.02.2026 | 16,85 | 16,85 | 16,75 | 16,85 | 4,33% | 33,00 |
| 13.02.2026 | 16,35 | 16,45 | 16,05 | 16,15 | 0,94% | 145,00 |
| 12.02.2026 | 16,45 | 16,55 | 15,90 | 16,00 | -2,74% | 3.540,00 |
| 11.02.2026 | 16,65 | 16,70 | 16,25 | 16,45 | 2,49% | 3.486,00 |
| 10.02.2026 | 16,35 | 16,45 | 16,00 | 16,05 | 0,94% | - |
| 09.02.2026 | 16,15 | 16,25 | 15,90 | 15,90 | -0,93% | 110,00 |
| 06.02.2026 | 16,05 | 16,15 | 15,90 | 16,05 | -0,31% | 2.095,00 |
| 05.02.2026 | 16,35 | 16,70 | 16,05 | 16,10 | 3,87% | 4.564,00 |
| 04.02.2026 | 15,85 | 15,85 | 15,40 | 15,50 | -0,96% | 1.825,00 |
| 03.02.2026 | 15,75 | 15,90 | 15,60 | 15,65 | -0,63% | 30,00 |
| 02.02.2026 | 15,20 | 15,75 | 15,15 | 15,75 | 0,32% | 950,00 |
| 30.01.2026 | 15,75 | 16,15 | 15,45 | 15,70 | -0,95% | 660,00 |
| 29.01.2026 | 15,95 | 16,35 | 15,75 | 15,85 | -0,31% | 1.954,00 |
| 28.01.2026 | 15,95 | 16,25 | 15,75 | 15,90 | 2,25% | 405,00 |
| 27.01.2026 | 15,85 | 15,95 | 15,55 | 15,55 | -4,31% | 790,00 |
| 26.01.2026 | 16,15 | 16,45 | 16,00 | 16,25 | -2,69% | 2.030,00 |
| 23.01.2026 | 16,95 | 17,05 | 16,60 | 16,70 | -2,34% | 2.810,00 |
| 22.01.2026 | 16,95 | 17,20 | 16,95 | 17,10 | -0,29% | 660,00 |
| 21.01.2026 | 16,55 | 17,25 | 16,45 | 17,15 | 4,26% | 2.184,00 |
| 20.01.2026 | 16,75 | 16,80 | 16,20 | 16,45 | -1,79% | 35,00 |
| 19.01.2026 | 16,70 | 16,75 | 16,65 | 16,75 | 0,90% | - |
| 16.01.2026 | 16,75 | 17,05 | 16,50 | 16,60 | -2,35% | 772,00 |
| 15.01.2026 | 17,05 | 17,15 | 16,85 | 17,00 | 0,59% | - |
| 14.01.2026 | 17,05 | 17,15 | 16,80 | 16,90 | 0,00% | 15,00 |
| 13.01.2026 | 17,05 | 17,35 | 16,70 | 16,90 | -3,98% | 1.952,00 |
| 12.01.2026 | 17,55 | 17,75 | 17,25 | 17,60 | 4,14% | 964,00 |
| 09.01.2026 | 16,95 | 17,10 | 16,90 | 16,90 | -0,59% | 600,00 |
| 08.01.2026 | 16,65 | 17,00 | 16,55 | 17,00 | 1,49% | - |
| 07.01.2026 | 16,85 | 17,00 | 16,60 | 16,75 | -1,47% | 7.544,00 |
| 06.01.2026 | 16,85 | 17,00 | 16,55 | 17,00 | 1,80% | 70,00 |
| 05.01.2026 | 16,55 | 16,80 | 16,35 | 16,70 | 0,30% | 2.900,00 |
| 02.01.2026 | 16,35 | 16,75 | 16,35 | 16,65 | 3,10% | 938,00 |
| 30.12.2025 | 16,15 | 16,15 | 16,05 | 16,15 | -1,22% | - |
| 29.12.2025 | 16,15 | 16,45 | 16,05 | 16,35 | -1,80% | - |
| 23.12.2025 | 16,65 | 16,75 | 16,35 | 16,65 | -0,89% | 470,00 |
| 22.12.2025 | 16,95 | 17,00 | 16,75 | 16,80 | -0,59% | 15,00 |
| 19.12.2025 | 16,95 | 17,05 | 16,70 | 16,90 | 0,60% | - |
| 18.12.2025 | 16,85 | 17,00 | 16,45 | 16,80 | -2,04% | 390,00 |
| 17.12.2025 | 17,25 | 17,45 | 17,10 | 17,15 | -0,29% | 112,00 |
| 16.12.2025 | 16,95 | 17,25 | 16,70 | 17,20 | 0,88% | 468,00 |
| 15.12.2025 | 17,05 | 17,15 | 16,75 | 17,05 | 2,10% | 14,00 |
| 12.12.2025 | 16,85 | 16,90 | 16,55 | 16,70 | 0,60% | 952,00 |
| 11.12.2025 | 16,55 | 16,80 | 16,35 | 16,60 | -1,48% | - |
| 10.12.2025 | 16,75 | 16,95 | 16,75 | 16,85 | -0,59% | 770,00 |
| 09.12.2025 | 16,55 | 17,05 | 16,45 | 16,95 | -0,88% | 1.600,00 |
| 08.12.2025 | 16,85 | 17,25 | 16,75 | 17,10 | 3,01% | 57,00 |
| 05.12.2025 | 16,65 | 16,75 | 16,30 | 16,60 | 0,91% | 56,00 |