16,525€
-1,34%
Echtzeit-Aktienkurs XIAOMI CORP. UNSP.ADR/ 5
Bid:
Ask:
Aktienkurse zur XIAOMI CORP. UNSP.ADR/ 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 16,33 | 16,70 | 16,30 | 16,55 | -3,07% | - |
| 25.05.2026 | 16,60 | 17,25 | 16,55 | 17,08 | 4,12% | - |
| 22.05.2026 | 16,53 | 16,58 | 16,30 | 16,40 | -0,30% | 13.000,00 |
| 21.05.2026 | 16,58 | 16,58 | 16,28 | 16,45 | -1,20% | - |
| 20.05.2026 | 16,63 | 16,75 | 16,53 | 16,65 | -1,19% | 29,00 |
| 19.05.2026 | 16,78 | 16,90 | 16,73 | 16,85 | 0,00% | - |
| 18.05.2026 | 16,70 | 17,08 | 16,68 | 16,85 | 1,20% | - |
| 15.05.2026 | 16,93 | 17,13 | 16,65 | 16,65 | -3,76% | - |
| 14.05.2026 | 17,60 | 17,70 | 17,25 | 17,30 | -2,40% | - |
| 13.05.2026 | 17,28 | 17,95 | 17,15 | 17,73 | 3,96% | 1.000,00 |
| 12.05.2026 | 17,20 | 17,25 | 17,00 | 17,05 | -1,16% | - |
| 11.05.2026 | 17,18 | 17,30 | 17,05 | 17,25 | 0,88% | - |
| 08.05.2026 | 17,00 | 17,33 | 17,00 | 17,10 | 2,09% | - |
| 07.05.2026 | 16,95 | 17,13 | 16,65 | 16,75 | -0,59% | - |
| 06.05.2026 | 16,68 | 17,10 | 16,68 | 16,85 | 1,51% | 726,00 |
| 05.05.2026 | 17,08 | 17,18 | 16,53 | 16,60 | -2,64% | 1.947,00 |
| 04.05.2026 | 16,83 | 17,08 | 16,28 | 17,05 | 6,56% | - |
| 30.04.2026 | 16,08 | 16,13 | 15,75 | 16,00 | -1,54% | 2.500,00 |
| 29.04.2026 | 16,40 | 16,50 | 16,25 | 16,25 | -0,61% | - |
| 28.04.2026 | 16,43 | 16,48 | 16,30 | 16,35 | -3,11% | 3.700,00 |
| 27.04.2026 | 16,95 | 17,10 | 16,80 | 16,88 | -0,59% | - |
| 24.04.2026 | 16,98 | 17,10 | 16,85 | 16,98 | 0,44% | - |
| 23.04.2026 | 17,05 | 17,15 | 16,85 | 16,90 | -2,59% | - |
| 22.04.2026 | 17,28 | 17,45 | 17,25 | 17,35 | 0,00% | - |
| 21.04.2026 | 17,55 | 17,83 | 17,25 | 17,35 | -1,42% | - |
| 20.04.2026 | 17,60 | 17,68 | 17,45 | 17,60 | 0,86% | - |
| 17.04.2026 | 17,23 | 17,73 | 17,20 | 17,45 | 1,45% | - |
| 16.04.2026 | 17,03 | 17,53 | 16,85 | 17,20 | 2,08% | - |
| 15.04.2026 | 16,68 | 16,90 | 16,65 | 16,85 | -0,30% | 24.000,00 |
| 14.04.2026 | 16,90 | 16,95 | 16,60 | 16,90 | -0,44% | - |
| 13.04.2026 | 16,63 | 17,05 | 16,58 | 16,98 | 1,04% | - |
| 10.04.2026 | 17,03 | 17,15 | 16,80 | 16,80 | -2,61% | - |
| 09.04.2026 | 17,83 | 17,83 | 17,08 | 17,25 | -3,63% | - |
| 08.04.2026 | 17,58 | 17,95 | 17,58 | 17,90 | 4,07% | - |
| 07.04.2026 | 17,45 | 17,45 | 16,98 | 17,20 | -1,71% | - |
| 02.04.2026 | 17,05 | 17,65 | 16,90 | 17,50 | -0,85% | - |
| 01.04.2026 | 17,75 | 17,90 | 17,60 | 17,65 | -1,67% | - |
| 31.03.2026 | 17,70 | 17,95 | 17,50 | 17,95 | 2,57% | - |
| 30.03.2026 | 17,95 | 18,05 | 17,50 | 17,50 | -2,78% | - |
| 27.03.2026 | 18,35 | 18,40 | 18,00 | 18,00 | -0,55% | - |
| 26.03.2026 | 18,05 | 18,15 | 17,80 | 18,10 | 0,28% | - |
| 25.03.2026 | 17,65 | 18,10 | 17,60 | 18,05 | 1,98% | - |
| 24.03.2026 | 17,95 | 18,80 | 17,45 | 17,70 | -2,21% | - |
| 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% | - |