32,800€
-2,96%
Echtzeit-Aktienkurs Xiaomi Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 32,50 | 32,60 | 31,90 | 32,40 | -3,57% | 220,00 |
| 26.06.2025 | 30,70 | 34,40 | 30,50 | 33,60 | 9,09% | 2,00 |
| 25.06.2025 | 31,30 | 31,40 | 30,80 | 30,80 | -1,91% | 500,00 |
| 24.06.2025 | 30,90 | 31,40 | 30,80 | 31,40 | 4,32% | - |
| 23.06.2025 | 30,20 | 30,50 | 30,00 | 30,10 | 1,69% | 50,00 |
| 20.06.2025 | 29,70 | 30,00 | 29,40 | 29,60 | 1,37% | 14,00 |
| 19.06.2025 | 29,30 | 29,60 | 29,00 | 29,20 | -1,35% | 20,00 |
| 18.06.2025 | 29,70 | 29,80 | 29,50 | 29,60 | 0,00% | - |
| 17.06.2025 | 29,70 | 29,90 | 29,40 | 29,60 | 0,00% | - |
| 16.06.2025 | 29,60 | 30,00 | 29,60 | 29,60 | 4,23% | 588,00 |
| 13.06.2025 | 28,40 | 29,90 | 28,20 | 28,40 | -1,39% | - |
| 12.06.2025 | 29,10 | 29,20 | 28,40 | 28,80 | -3,36% | - |
| 11.06.2025 | 30,20 | 30,40 | 29,80 | 29,80 | 0,00% | - |
| 10.06.2025 | 29,70 | 30,00 | 29,50 | 29,80 | -1,00% | 423,00 |
| 09.06.2025 | 30,20 | 30,30 | 29,90 | 30,10 | 1,01% | - |
| 06.06.2025 | 29,60 | 30,00 | 29,40 | 29,80 | -1,65% | - |
| 05.06.2025 | 29,80 | 30,40 | 29,80 | 30,30 | 1,00% | - |
| 04.06.2025 | 30,10 | 30,10 | 29,50 | 30,00 | 0,00% | 70,00 |
| 03.06.2025 | 29,30 | 30,10 | 29,30 | 30,00 | 3,45% | 655,00 |
| 02.06.2025 | 28,40 | 29,20 | 28,30 | 29,00 | 2,84% | - |
| 30.05.2025 | 28,40 | 28,70 | 28,00 | 28,20 | -1,74% | 200,00 |
| 29.05.2025 | 29,20 | 29,50 | 28,60 | 28,70 | -1,03% | - |
| 28.05.2025 | 29,60 | 29,60 | 28,80 | 29,00 | -2,03% | 300,00 |
| 27.05.2025 | 28,70 | 30,80 | 28,60 | 29,60 | 3,14% | 10,00 |
| 26.05.2025 | 28,90 | 29,00 | 28,60 | 28,70 | -3,04% | - |
| 23.05.2025 | 30,10 | 30,10 | 28,70 | 29,60 | -2,63% | - |
| 22.05.2025 | 30,30 | 30,90 | 29,80 | 30,40 | 0,00% | 10,00 |
| 21.05.2025 | 30,50 | 31,00 | 30,30 | 30,40 | -2,56% | - |
| 20.05.2025 | 30,80 | 31,30 | 30,70 | 31,20 | 4,00% | 3,00 |
| 19.05.2025 | 29,70 | 30,00 | 29,50 | 30,00 | 2,74% | 83,00 |
| 16.05.2025 | 28,90 | 29,30 | 28,90 | 29,20 | 2,10% | 700,00 |
| 15.05.2025 | 28,90 | 29,10 | 28,40 | 28,60 | -0,69% | - |
| 14.05.2025 | 28,60 | 29,00 | 28,50 | 28,80 | 2,13% | - |
| 13.05.2025 | 28,50 | 28,50 | 27,90 | 28,20 | -3,42% | 244,00 |
| 12.05.2025 | 28,30 | 29,60 | 28,10 | 29,20 | -0,68% | 34,00 |
| 09.05.2025 | 29,50 | 29,50 | 29,00 | 29,40 | 0,68% | - |
| 08.05.2025 | 29,00 | 29,20 | 28,80 | 29,20 | 3,18% | - |
| 07.05.2025 | 28,60 | 29,20 | 28,10 | 28,30 | -5,03% | - |
| 06.05.2025 | 29,70 | 29,80 | 29,20 | 29,80 | -3,25% | 170,00 |
| 05.05.2025 | 30,10 | 31,90 | 30,10 | 30,80 | 0,65% | 1.500,00 |
| 02.05.2025 | 30,10 | 30,70 | 29,80 | 30,60 | 8,51% | - |
| 30.04.2025 | 28,30 | 28,30 | 28,00 | 28,20 | 5,22% | - |
| 29.04.2025 | 26,70 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 28.04.2025 | 27,30 | 27,30 | 26,80 | 27,00 | 0,00% | 507,00 |
| 25.04.2025 | 27,20 | 27,40 | 26,80 | 27,00 | -2,17% | - |
| 24.04.2025 | 27,30 | 27,70 | 27,00 | 27,60 | 2,60% | - |
| 23.04.2025 | 27,00 | 27,50 | 26,60 | 26,90 | 5,91% | 1.045,00 |
| 22.04.2025 | 24,90 | 25,40 | 24,70 | 25,40 | 8,55% | 1.000,00 |
| 17.04.2025 | 23,60 | 23,80 | 23,40 | 23,40 | 0,86% | - |
| 16.04.2025 | 23,00 | 23,70 | 22,90 | 23,20 | -5,69% | - |
| 15.04.2025 | 24,10 | 24,70 | 24,10 | 24,60 | 0,00% | 260,00 |
| 14.04.2025 | 24,50 | 25,20 | 24,10 | 24,60 | -3,91% | 1.000,00 |
| 11.04.2025 | 25,60 | 25,80 | 24,90 | 25,60 | 5,35% | 80,00 |
| 10.04.2025 | 25,40 | 25,70 | 23,70 | 24,30 | -3,95% | 80,00 |
| 09.04.2025 | 24,10 | 25,30 | 23,20 | 25,30 | 15,00% | 936,00 |
| 08.04.2025 | 22,20 | 23,30 | 21,50 | 22,00 | 2,80% | 2.234,00 |
| 07.04.2025 | 22,00 | 22,60 | 20,50 | 21,40 | -13,71% | 1.335,00 |
| 04.04.2025 | 26,60 | 26,80 | 24,00 | 24,80 | -6,77% | 1.170,00 |
| 03.04.2025 | 26,70 | 27,30 | 26,20 | 26,60 | 1,53% | - |
| 02.04.2025 | 26,90 | 27,00 | 26,00 | 26,20 | -5,07% | 1.320,00 |
| 01.04.2025 | 27,90 | 28,10 | 26,60 | 27,60 | -6,12% | 1.190,00 |
| 31.03.2025 | 28,90 | 29,50 | 28,60 | 29,40 | -1,67% | - |
| 28.03.2025 | 30,40 | 30,60 | 29,60 | 29,90 | -2,61% | 1.520,00 |
| 27.03.2025 | 31,10 | 31,20 | 30,60 | 30,70 | -4,06% | 139,00 |
| 26.03.2025 | 32,30 | 32,40 | 31,80 | 32,00 | 0,95% | 4,00 |
| 25.03.2025 | 32,10 | 32,20 | 31,70 | 31,70 | -0,94% | - |
| 24.03.2025 | 33,70 | 34,00 | 31,90 | 32,00 | -2,14% | 28,00 |
| 21.03.2025 | 32,70 | 33,50 | 32,20 | 32,70 | -2,68% | 370,00 |
| 20.03.2025 | 33,50 | 33,70 | 33,10 | 33,60 | -1,75% | 5,00 |
| 19.03.2025 | 33,90 | 34,80 | 33,90 | 34,20 | -2,84% | - |
| 18.03.2025 | 33,90 | 40,60 | 33,80 | 35,20 | 4,14% | 165,00 |
| 17.03.2025 | 32,90 | 33,90 | 32,60 | 33,80 | 5,62% | 115,00 |
| 14.03.2025 | 32,10 | 32,20 | 31,70 | 32,00 | 0,31% | 50,00 |
| 13.03.2025 | 31,00 | 31,90 | 30,90 | 31,90 | 4,59% | - |
| 12.03.2025 | 30,70 | 31,10 | 30,40 | 30,50 | -3,17% | - |
| 11.03.2025 | 31,50 | 32,00 | 31,30 | 31,50 | 3,62% | 1.000,00 |
| 10.03.2025 | 31,50 | 31,70 | 30,40 | 30,40 | -4,40% | 1.165,00 |
| 07.03.2025 | 31,90 | 32,90 | 31,50 | 31,80 | -0,62% | 490,00 |
| 06.03.2025 | 32,50 | 32,90 | 32,00 | 32,00 | -3,03% | - |
| 05.03.2025 | 32,50 | 33,20 | 32,10 | 33,00 | 7,14% | - |
| 04.03.2025 | 31,00 | 31,30 | 30,20 | 30,80 | 2,67% | - |
| 03.03.2025 | 31,10 | 31,50 | 29,70 | 30,00 | -6,83% | 100,00 |
| 28.02.2025 | 31,70 | 32,70 | 31,30 | 32,20 | -6,94% | 720,00 |
| 27.02.2025 | 33,10 | 35,60 | 32,20 | 34,60 | 0,58% | 515,00 |
| 26.02.2025 | 34,70 | 34,80 | 33,70 | 34,40 | 4,88% | 200,00 |
| 25.02.2025 | 32,30 | 32,80 | 32,30 | 32,80 | 7,19% | 273,00 |
| 24.02.2025 | 31,80 | 32,00 | 30,50 | 30,60 | -4,38% | 845,00 |
| 21.02.2025 | 31,40 | 32,20 | 31,10 | 32,00 | 3,23% | 540,00 |
| 20.02.2025 | 30,70 | 31,60 | 30,10 | 31,00 | 0,00% | 241,00 |
| 19.02.2025 | 30,30 | 31,30 | 30,30 | 31,00 | 4,73% | 2.907,00 |
| 18.02.2025 | 29,30 | 29,90 | 29,10 | 29,60 | 6,09% | 50,00 |
| 17.02.2025 | 27,70 | 28,10 | 27,30 | 27,90 | 2,57% | 1.139,00 |
| 14.02.2025 | 27,20 | 27,60 | 26,90 | 27,20 | 4,62% | 1.360,00 |
| 13.02.2025 | 25,90 | 26,20 | 25,30 | 26,00 | -5,80% | - |
| 12.02.2025 | 27,10 | 27,70 | 27,10 | 27,60 | 3,76% | 495,00 |
| 11.02.2025 | 26,70 | 27,10 | 26,30 | 26,60 | -3,62% | 480,00 |
| 10.02.2025 | 27,30 | 27,80 | 27,20 | 27,60 | 4,55% | 945,00 |
| 07.02.2025 | 26,20 | 26,60 | 26,10 | 26,40 | 5,60% | 100,00 |
| 06.02.2025 | 24,80 | 25,30 | 24,80 | 25,00 | 1,63% | 120,00 |
| 05.02.2025 | 24,50 | 24,70 | 24,30 | 24,60 | -0,40% | - |