15,550€
-5,61%
Echtzeit-Aktienkurs Xiaomi Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 15,88 | 16,15 | 15,48 | 15,78 | -4,25% | 310,00 |
| 26.05.2026 | 16,33 | 16,70 | 16,28 | 16,48 | -3,65% | - |
| 25.05.2026 | 16,60 | 17,25 | 16,55 | 17,10 | 4,75% | - |
| 22.05.2026 | 16,50 | 16,58 | 16,28 | 16,33 | -1,06% | - |
| 21.05.2026 | 16,43 | 16,55 | 16,23 | 16,50 | -0,90% | - |
| 20.05.2026 | 16,53 | 16,75 | 16,53 | 16,65 | -1,04% | - |
| 19.05.2026 | 16,78 | 16,90 | 16,75 | 16,83 | 0,30% | - |
| 18.05.2026 | 16,80 | 17,10 | 16,73 | 16,78 | 0,00% | 300,00 |
| 15.05.2026 | 16,73 | 17,00 | 16,68 | 16,78 | -3,17% | - |
| 14.05.2026 | 17,48 | 17,70 | 17,25 | 17,33 | -1,42% | - |
| 13.05.2026 | 17,33 | 17,58 | 17,15 | 17,58 | 3,23% | - |
| 12.05.2026 | 17,05 | 17,23 | 16,98 | 17,03 | -0,73% | 86,00 |
| 11.05.2026 | 17,25 | 17,28 | 17,03 | 17,15 | 0,44% | - |
| 08.05.2026 | 17,15 | 17,35 | 17,03 | 17,08 | 1,94% | 10,00 |
| 07.05.2026 | 16,93 | 17,15 | 16,68 | 16,75 | -1,33% | 20,00 |
| 06.05.2026 | 16,75 | 17,10 | 16,68 | 16,98 | 3,66% | 15,00 |
| 05.05.2026 | 17,08 | 17,18 | 16,33 | 16,38 | -3,39% | - |
| 04.05.2026 | 16,95 | 17,00 | 16,28 | 16,95 | 5,77% | - |
| 30.04.2026 | 15,98 | 16,10 | 15,75 | 16,03 | -2,44% | 420,00 |
| 29.04.2026 | 16,43 | 16,48 | 16,35 | 16,43 | -0,15% | - |
| 28.04.2026 | 16,43 | 16,50 | 16,38 | 16,45 | -3,52% | - |
| 27.04.2026 | 16,93 | 17,05 | 16,90 | 17,05 | 0,89% | - |
| 24.04.2026 | 17,03 | 17,10 | 16,83 | 16,90 | 0,30% | 31,00 |
| 23.04.2026 | 17,00 | 17,15 | 16,80 | 16,85 | -3,16% | - |
| 22.04.2026 | 17,25 | 17,40 | 17,25 | 17,40 | 0,29% | - |
| 21.04.2026 | 17,50 | 17,85 | 17,23 | 17,35 | -1,42% | - |
| 20.04.2026 | 17,58 | 17,68 | 17,53 | 17,60 | -0,28% | - |
| 17.04.2026 | 17,18 | 17,68 | 17,18 | 17,65 | 1,15% | 3,00 |
| 16.04.2026 | 17,15 | 17,53 | 17,08 | 17,45 | 4,18% | - |
| 15.04.2026 | 16,65 | 16,85 | 16,63 | 16,75 | 0,15% | - |
| 14.04.2026 | 16,55 | 16,93 | 16,55 | 16,73 | -0,74% | - |
| 13.04.2026 | 16,60 | 16,90 | 16,58 | 16,85 | 0,00% | - |
| 10.04.2026 | 17,03 | 17,13 | 16,85 | 16,85 | -1,46% | - |
| 09.04.2026 | 17,25 | 17,83 | 17,10 | 17,10 | -4,34% | - |
| 08.04.2026 | 17,80 | 17,88 | 17,73 | 17,88 | 4,53% | - |
| 07.04.2026 | 17,45 | 17,48 | 16,98 | 17,10 | -0,29% | - |
| 02.04.2026 | 16,95 | 17,15 | 16,90 | 17,15 | -3,11% | - |
| 01.04.2026 | 17,60 | 17,90 | 17,55 | 17,70 | 0,57% | 20,00 |
| 31.03.2026 | 17,65 | 17,80 | 17,50 | 17,60 | -1,40% | - |
| 30.03.2026 | 17,85 | 18,05 | 17,75 | 17,85 | -2,19% | - |
| 27.03.2026 | 18,40 | 18,40 | 18,20 | 18,25 | 1,67% | - |
| 26.03.2026 | 18,00 | 18,05 | 17,75 | 17,95 | 0,56% | - |
| 25.03.2026 | 17,60 | 17,90 | 17,60 | 17,85 | -4,03% | - |
| 24.03.2026 | 17,95 | 18,70 | 17,85 | 18,60 | 5,08% | - |
| 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 | -0,48% | - |
| 13.01.2026 | 20,90 | 21,10 | 20,80 | 20,80 | -2,35% | 1.100,00 |
| 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 | -1,41% | - |
| 06.01.2026 | 21,30 | 21,70 | 21,20 | 21,30 | -2,74% | - |
| 05.01.2026 | 21,50 | 21,90 | 21,50 | 21,90 | -1,35% | - |