17,950€
-0,83%
Echtzeit-Aktienkurs Xiaomi Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 17,70 | 18,40 | 17,55 | 18,10 | 0,56% | - |
| 20.03.2026 | 18,60 | 18,75 | 17,95 | 18,00 | -8,63% | - |
| 19.03.2026 | 20,15 | 20,15 | 19,20 | 19,70 | 3,14% | 9.750,00 |
| 18.03.2026 | 19,45 | 19,60 | 19,05 | 19,10 | -2,55% | - |
| 17.03.2026 | 19,65 | 19,80 | 19,45 | 19,60 | 0,26% | - |
| 16.03.2026 | 18,85 | 19,70 | 18,85 | 19,55 | 4,55% | - |
| 13.03.2026 | 18,50 | 18,70 | 18,45 | 18,70 | 0,00% | - |
| 12.03.2026 | 18,45 | 18,95 | 18,30 | 18,70 | 2,19% | - |
| 11.03.2026 | 18,40 | 18,45 | 18,20 | 18,30 | -1,61% | - |
| 10.03.2026 | 18,45 | 18,80 | 18,30 | 18,60 | 1,64% | 780,00 |
| 09.03.2026 | 18,00 | 18,85 | 18,00 | 18,30 | 0,55% | - |
| 06.03.2026 | 18,30 | 18,65 | 18,00 | 18,20 | 3,12% | - |
| 05.03.2026 | 17,85 | 17,95 | 17,55 | 17,65 | -1,94% | - |
| 04.03.2026 | 17,50 | 18,10 | 17,40 | 18,00 | 4,05% | - |
| 03.03.2026 | 17,45 | 17,65 | 17,00 | 17,30 | -4,42% | 16.700,00 |
| 02.03.2026 | 18,20 | 18,40 | 17,95 | 18,10 | -3,21% | - |
| 27.02.2026 | 18,95 | 19,10 | 18,70 | 18,70 | -1,58% | 3.687,00 |
| 26.02.2026 | 19,25 | 19,40 | 18,95 | 19,00 | -2,06% | - |
| 25.02.2026 | 19,30 | 19,45 | 19,20 | 19,40 | -0,77% | - |
| 24.02.2026 | 19,35 | 19,55 | 19,30 | 19,55 | -0,26% | - |
| 23.02.2026 | 19,60 | 19,80 | 19,55 | 19,60 | 0,77% | - |
| 20.02.2026 | 19,50 | 19,65 | 19,20 | 19,45 | -2,51% | - |
| 19.02.2026 | 19,95 | 20,15 | 19,75 | 19,95 | 0,00% | 225,00 |
| 18.02.2026 | 19,90 | 20,00 | 19,75 | 19,95 | 1,27% | - |
| 17.02.2026 | 19,90 | 19,95 | 19,60 | 19,70 | -1,25% | 43,00 |
| 16.02.2026 | 19,85 | 20,30 | 19,85 | 19,95 | 0,50% | - |
| 13.02.2026 | 19,70 | 19,95 | 19,60 | 19,85 | 3,39% | - |
| 12.02.2026 | 19,85 | 19,85 | 19,20 | 19,20 | -4,00% | 2.044,00 |
| 11.02.2026 | 19,65 | 20,15 | 19,25 | 20,00 | 5,26% | - |
| 10.02.2026 | 19,25 | 19,25 | 19,00 | 19,00 | 0,00% | - |
| 09.02.2026 | 19,25 | 19,25 | 18,90 | 19,00 | -1,55% | 9.800,00 |
| 06.02.2026 | 18,85 | 19,40 | 18,80 | 19,30 | 3,49% | - |
| 05.02.2026 | 18,65 | 19,00 | 18,20 | 18,65 | 2,47% | 1.120,00 |
| 04.02.2026 | 18,50 | 18,50 | 18,00 | 18,20 | -1,62% | - |
| 03.02.2026 | 19,05 | 19,05 | 18,50 | 18,50 | -2,89% | 9.540,00 |
| 02.02.2026 | 19,10 | 19,20 | 19,00 | 19,05 | 0,00% | - |
| 30.01.2026 | 19,25 | 19,25 | 18,95 | 19,05 | -1,80% | - |
| 29.01.2026 | 19,50 | 19,70 | 19,20 | 19,40 | 0,78% | - |
| 28.01.2026 | 19,25 | 19,60 | 19,20 | 19,25 | 1,32% | - |
| 27.01.2026 | 19,20 | 19,35 | 19,00 | 19,00 | 0,00% | - |
| 26.01.2026 | 19,30 | 19,55 | 18,95 | 19,00 | -3,55% | - |
| 23.01.2026 | 19,65 | 20,15 | 19,60 | 19,70 | 2,07% | 2.412,00 |
| 22.01.2026 | 19,25 | 19,70 | 19,05 | 19,30 | -0,26% | 969,00 |
| 21.01.2026 | 19,30 | 19,60 | 19,25 | 19,35 | 0,78% | - |
| 20.01.2026 | 19,65 | 19,70 | 18,80 | 19,20 | -4,00% | - |
| 19.01.2026 | 20,10 | 20,10 | 19,45 | 20,00 | -1,96% | 62.012,00 |
| 16.01.2026 | 20,50 | 21,00 | 20,30 | 20,40 | -2,86% | 2.600,00 |
| 15.01.2026 | 20,90 | 21,20 | 20,80 | 21,00 | 1,94% | 60,00 |
| 14.01.2026 | 20,90 | 21,00 | 20,60 | 20,60 | -1,44% | - |
| 13.01.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -4,13% | - |
| 12.01.2026 | 21,10 | 21,80 | 21,10 | 21,80 | 3,81% | 159,00 |
| 09.01.2026 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | - |
| 08.01.2026 | 20,70 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 07.01.2026 | 20,90 | 21,30 | 20,80 | 20,80 | -1,89% | 500,00 |
| 06.01.2026 | 21,30 | 21,70 | 21,20 | 21,20 | -1,85% | - |
| 05.01.2026 | 21,50 | 22,40 | 21,40 | 21,60 | -3,14% | - |
| 02.01.2026 | 21,90 | 22,70 | 21,90 | 22,30 | 3,72% | - |
| 30.12.2025 | 21,50 | 21,50 | 21,40 | 21,50 | 1,42% | - |
| 29.12.2025 | 21,10 | 21,20 | 20,80 | 21,20 | -0,47% | 24,00 |
| 23.12.2025 | 21,30 | 21,40 | 21,30 | 21,30 | -3,18% | - |
| 22.12.2025 | 21,70 | 22,00 | 21,60 | 22,00 | -0,45% | 240,00 |
| 18.12.2025 | 21,80 | 22,10 | 21,80 | 22,10 | -2,64% | - |
| 17.12.2025 | 22,40 | 22,70 | 22,40 | 22,70 | 0,89% | - |
| 16.12.2025 | 22,30 | 22,50 | 22,20 | 22,50 | -1,75% | - |
| 15.12.2025 | 22,80 | 23,10 | 22,80 | 22,90 | -2,14% | - |
| 12.12.2025 | 23,50 | 23,70 | 22,50 | 23,40 | -0,85% | 210,00 |
| 11.12.2025 | 23,30 | 23,60 | 23,00 | 23,60 | 2,61% | 100,00 |
| 10.12.2025 | 22,90 | 23,30 | 22,90 | 23,00 | 2,68% | 65,00 |
| 09.12.2025 | 22,80 | 22,90 | 22,40 | 22,40 | -4,27% | 20,00 |
| 05.12.2025 | 23,70 | 23,80 | 22,90 | 23,40 | -0,85% | - |
| 04.12.2025 | 23,10 | 23,60 | 22,90 | 23,60 | 8,26% | 45,00 |
| 03.12.2025 | 22,30 | 22,30 | 21,80 | 21,80 | -1,80% | - |
| 02.12.2025 | 22,40 | 22,70 | 22,20 | 22,20 | 0,91% | - |
| 01.12.2025 | 22,40 | 22,50 | 22,00 | 22,00 | -3,08% | - |
| 28.11.2025 | 22,70 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 27.11.2025 | 22,90 | 23,10 | 22,70 | 22,90 | 2,23% | - |
| 26.11.2025 | 22,30 | 22,50 | 22,20 | 22,40 | -0,44% | - |
| 25.11.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 1,35% | - |
| 24.11.2025 | 21,40 | 22,50 | 21,40 | 22,20 | 5,21% | - |
| 21.11.2025 | 21,10 | 21,50 | 20,80 | 21,10 | -1,40% | - |
| 20.11.2025 | 20,80 | 21,40 | 20,50 | 21,40 | -0,93% | 10,00 |
| 19.11.2025 | 21,50 | 21,70 | 21,10 | 21,60 | -6,90% | 120,00 |
| 18.11.2025 | 22,50 | 23,50 | 22,30 | 23,20 | 0,00% | - |
| 14.11.2025 | 23,30 | 23,60 | 23,10 | 23,20 | -3,73% | - |
| 13.11.2025 | 24,20 | 24,30 | 24,00 | 24,10 | -1,63% | - |
| 12.11.2025 | 24,30 | 24,50 | 24,20 | 24,50 | 2,51% | - |
| 11.11.2025 | 23,70 | 24,10 | 23,70 | 23,90 | 2,14% | - |
| 10.11.2025 | 23,70 | 23,70 | 23,40 | 23,40 | 0,00% | 43,00 |
| 07.11.2025 | 23,60 | 23,70 | 23,00 | 23,40 | -3,31% | 500,00 |
| 06.11.2025 | 24,10 | 24,50 | 24,00 | 24,20 | 0,00% | - |
| 05.11.2025 | 24,10 | 24,30 | 24,00 | 24,20 | -0,41% | - |
| 04.11.2025 | 24,30 | 24,40 | 24,10 | 24,30 | -2,02% | - |
| 03.11.2025 | 25,00 | 25,20 | 24,70 | 24,80 | 4,20% | - |
| 31.10.2025 | 24,30 | 24,30 | 23,30 | 23,80 | -1,65% | 60,00 |
| 30.10.2025 | 24,50 | 25,20 | 24,20 | 24,20 | -4,72% | - |
| 29.10.2025 | 24,90 | 25,40 | 24,80 | 25,40 | 3,25% | 50,00 |
| 28.10.2025 | 24,70 | 25,10 | 24,60 | 24,60 | -2,77% | 3.423,00 |
| 27.10.2025 | 25,40 | 25,40 | 25,10 | 25,30 | -1,17% | - |
| 24.10.2025 | 25,50 | 25,70 | 25,30 | 25,60 | -1,92% | - |
| 23.10.2025 | 25,50 | 26,20 | 25,50 | 26,10 | 1,95% | - |