18,100€
2,26%
Echtzeit-Aktienkurs Xiaomi Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 17,95 | 18,05 | 17,85 | 17,95 | 1,41% | - |
| 23.03.2026 | 17,65 | 17,75 | 17,55 | 17,70 | -4,07% | - |
| 20.03.2026 | 18,45 | 18,65 | 18,40 | 18,45 | -5,87% | - |
| 19.03.2026 | 20,30 | 20,30 | 19,20 | 19,60 | 2,89% | - |
| 18.03.2026 | 19,50 | 19,60 | 19,00 | 19,05 | -2,81% | - |
| 17.03.2026 | 19,65 | 19,90 | 19,45 | 19,60 | 0,51% | - |
| 16.03.2026 | 19,65 | 19,70 | 19,35 | 19,50 | 4,84% | 5,00 |
| 13.03.2026 | 18,50 | 18,60 | 18,45 | 18,60 | -0,27% | - |
| 12.03.2026 | 18,40 | 18,95 | 18,30 | 18,65 | 1,91% | 30,00 |
| 11.03.2026 | 18,30 | 18,45 | 18,20 | 18,30 | -1,08% | - |
| 10.03.2026 | 18,40 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 09.03.2026 | 18,60 | 18,90 | 18,40 | 18,50 | 0,82% | 55,00 |
| 06.03.2026 | 18,55 | 18,60 | 18,20 | 18,35 | 2,80% | - |
| 05.03.2026 | 17,90 | 17,90 | 17,70 | 17,85 | -0,83% | 200,00 |
| 04.03.2026 | 17,65 | 18,10 | 17,45 | 18,00 | 3,45% | - |
| 03.03.2026 | 17,35 | 17,55 | 17,35 | 17,40 | -4,13% | - |
| 02.03.2026 | 18,00 | 18,15 | 18,00 | 18,15 | -3,20% | - |
| 27.02.2026 | 19,00 | 19,10 | 18,70 | 18,75 | -2,34% | 100,00 |
| 26.02.2026 | 19,20 | 19,20 | 19,10 | 19,20 | -0,26% | - |
| 25.02.2026 | 19,25 | 19,40 | 19,25 | 19,25 | -0,77% | - |
| 24.02.2026 | 19,25 | 19,55 | 19,25 | 19,40 | -2,02% | - |
| 23.02.2026 | 19,80 | 19,80 | 19,55 | 19,80 | 2,86% | - |
| 20.02.2026 | 19,35 | 19,50 | 19,20 | 19,25 | -2,78% | - |
| 19.02.2026 | 19,95 | 20,15 | 19,75 | 19,80 | -0,75% | - |
| 18.02.2026 | 19,90 | 20,00 | 19,75 | 19,95 | 1,27% | 10,00 |
| 17.02.2026 | 19,90 | 19,95 | 19,60 | 19,70 | -1,25% | - |
| 16.02.2026 | 19,70 | 20,30 | 19,70 | 19,95 | 0,76% | - |
| 13.02.2026 | 19,90 | 19,95 | 19,60 | 19,80 | 0,76% | - |
| 12.02.2026 | 19,75 | 19,85 | 19,65 | 19,65 | -1,75% | - |
| 11.02.2026 | 19,95 | 20,15 | 19,50 | 20,00 | 4,44% | - |
| 10.02.2026 | 19,20 | 19,25 | 19,10 | 19,15 | 0,52% | - |
| 09.02.2026 | 19,10 | 19,30 | 18,90 | 19,05 | 0,53% | 104,00 |
| 06.02.2026 | 19,15 | 19,15 | 18,80 | 18,95 | 0,00% | - |
| 05.02.2026 | 18,95 | 19,10 | 18,30 | 18,95 | 3,55% | - |
| 04.02.2026 | 18,45 | 18,50 | 18,10 | 18,30 | -1,35% | - |
| 03.02.2026 | 19,10 | 19,10 | 18,50 | 18,55 | -1,85% | - |
| 02.02.2026 | 18,90 | 18,95 | 18,80 | 18,90 | -0,53% | - |
| 30.01.2026 | 19,15 | 19,25 | 19,00 | 19,00 | -1,81% | - |
| 29.01.2026 | 19,60 | 19,70 | 19,20 | 19,35 | -0,51% | - |
| 28.01.2026 | 19,35 | 19,45 | 19,25 | 19,45 | 1,04% | - |
| 27.01.2026 | 19,30 | 19,35 | 19,20 | 19,25 | 0,79% | - |
| 26.01.2026 | 19,00 | 19,35 | 18,95 | 19,10 | -3,05% | - |
| 23.01.2026 | 19,70 | 19,85 | 19,60 | 19,70 | 1,29% | - |
| 22.01.2026 | 19,20 | 19,45 | 19,15 | 19,45 | -0,26% | - |
| 21.01.2026 | 19,30 | 19,60 | 19,30 | 19,50 | 1,56% | - |
| 20.01.2026 | 19,65 | 19,70 | 18,80 | 19,20 | -4,24% | 50,00 |
| 19.01.2026 | 20,10 | 20,15 | 19,90 | 20,05 | -2,20% | 15,00 |
| 16.01.2026 | 20,50 | 20,60 | 20,40 | 20,50 | -2,38% | - |
| 15.01.2026 | 20,90 | 21,10 | 20,80 | 21,00 | 1,45% | - |
| 14.01.2026 | 20,90 | 21,10 | 20,60 | 20,70 | -2,82% | - |
| 12.01.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 1,91% | - |
| 09.01.2026 | 20,90 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 08.01.2026 | 20,70 | 21,10 | 20,70 | 21,00 | 0,00% | - |
| 07.01.2026 | 20,90 | 21,00 | 20,90 | 21,00 | -4,11% | - |
| 05.01.2026 | 21,50 | 21,90 | 21,50 | 21,90 | -1,35% | - |
| 02.01.2026 | 21,90 | 22,70 | 21,90 | 22,20 | 6,22% | 90,00 |
| 29.12.2025 | 21,10 | 21,20 | 20,90 | 20,90 | -1,42% | - |
| 23.12.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -1,85% | - |
| 22.12.2025 | 21,70 | 22,10 | 21,60 | 21,60 | -2,70% | 4,00 |
| 19.12.2025 | 22,10 | 22,60 | 21,90 | 22,20 | 0,45% | 60,00 |
| 18.12.2025 | 21,90 | 22,10 | 21,80 | 22,10 | -2,21% | - |
| 17.12.2025 | 22,50 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 16.12.2025 | 22,30 | 22,50 | 22,20 | 22,40 | -3,45% | - |
| 15.12.2025 | 22,90 | 23,30 | 22,80 | 23,20 | 0,00% | - |
| 11.12.2025 | 23,10 | 23,40 | 23,10 | 23,20 | 0,43% | - |
| 10.12.2025 | 23,10 | 23,20 | 22,90 | 23,10 | 1,32% | - |
| 09.12.2025 | 22,90 | 23,00 | 22,60 | 22,80 | -3,39% | 100,00 |
| 08.12.2025 | 23,50 | 23,70 | 23,30 | 23,60 | -0,42% | - |
| 05.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 2,60% | - |
| 04.12.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 2,67% | - |
| 02.12.2025 | 22,50 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 01.12.2025 | 22,30 | 22,50 | 22,10 | 22,50 | -1,75% | - |
| 28.11.2025 | 22,70 | 23,30 | 22,70 | 22,90 | -1,72% | - |
| 27.11.2025 | 22,90 | 23,70 | 22,80 | 23,30 | 4,95% | - |
| 26.11.2025 | 22,30 | 22,50 | 22,20 | 22,20 | -1,33% | 2,00 |
| 25.11.2025 | 22,30 | 22,60 | 22,30 | 22,50 | 2,27% | - |
| 24.11.2025 | 21,50 | 22,30 | 21,30 | 22,00 | 4,27% | - |
| 21.11.2025 | 21,10 | 21,20 | 20,90 | 21,10 | 1,44% | - |
| 20.11.2025 | 20,90 | 20,90 | 20,70 | 20,80 | -3,26% | - |
| 19.11.2025 | 21,30 | 21,90 | 21,20 | 21,50 | -6,52% | 200,00 |
| 18.11.2025 | 22,50 | 23,50 | 22,10 | 23,00 | -0,86% | 380,00 |
| 17.11.2025 | 23,10 | 23,40 | 23,10 | 23,20 | 1,75% | - |
| 14.11.2025 | 23,50 | 23,70 | 22,70 | 22,80 | -5,79% | - |
| 13.11.2025 | 24,30 | 24,30 | 24,00 | 24,20 | -0,41% | - |
| 12.11.2025 | 24,50 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 11.11.2025 | 23,90 | 24,30 | 23,70 | 24,30 | 2,97% | 15,00 |
| 10.11.2025 | 23,50 | 24,10 | 23,40 | 23,60 | 0,85% | 297,00 |
| 07.11.2025 | 23,50 | 23,70 | 23,00 | 23,40 | -2,90% | 53,00 |
| 05.11.2025 | 24,10 | 24,30 | 24,00 | 24,10 | 1,26% | - |
| 04.11.2025 | 24,30 | 24,50 | 23,80 | 23,80 | -5,18% | - |
| 03.11.2025 | 25,10 | 25,50 | 24,80 | 25,10 | 6,81% | - |
| 31.10.2025 | 24,50 | 24,50 | 23,50 | 23,50 | -4,47% | 42,00 |
| 30.10.2025 | 24,30 | 24,70 | 24,30 | 24,60 | -1,60% | - |
| 29.10.2025 | 24,80 | 25,70 | 24,80 | 25,00 | 0,40% | - |
| 28.10.2025 | 24,90 | 25,30 | 24,60 | 24,90 | -2,73% | - |
| 24.10.2025 | 25,70 | 25,70 | 25,20 | 25,60 | -1,16% | 15,00 |
| 23.10.2025 | 25,50 | 26,20 | 25,40 | 25,90 | 0,39% | - |
| 22.10.2025 | 25,60 | 25,90 | 25,50 | 25,80 | -1,15% | - |
| 21.10.2025 | 26,10 | 26,30 | 25,60 | 26,10 | -1,14% | - |
| 20.10.2025 | 25,90 | 26,50 | 25,70 | 26,40 | 5,18% | 43,00 |