20,600€
-0,96%
Echtzeit-Aktienkurs XIAOMI CORP. UNSP.ADR/ 5
Bid:
Ask:
Aktienkurse zur XIAOMI CORP. UNSP.ADR/ 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 25,30 | 25,40 | 24,40 | 25,10 | -4,20% | 375,00 |
| 16.10.2025 | 26,30 | 26,30 | 26,00 | 26,20 | -4,73% | - |
| 15.10.2025 | 27,40 | 27,50 | 27,30 | 27,50 | 2,23% | 300,00 |
| 14.10.2025 | 26,90 | 27,10 | 26,70 | 26,90 | -1,47% | 64,00 |
| 13.10.2025 | 26,80 | 27,40 | 26,50 | 27,30 | -3,53% | 60,00 |
| 10.10.2025 | 28,90 | 29,10 | 28,20 | 28,30 | -4,07% | 332,00 |
| 09.10.2025 | 29,70 | 29,70 | 29,40 | 29,50 | -1,01% | - |
| 08.10.2025 | 29,90 | 29,90 | 29,60 | 29,80 | 0,34% | - |
| 06.10.2025 | 29,50 | 29,90 | 29,50 | 29,70 | -2,30% | - |
| 03.10.2025 | 30,00 | 30,50 | 29,80 | 30,40 | -0,65% | - |
| 02.10.2025 | 30,80 | 30,90 | 30,20 | 30,60 | 3,73% | 30,00 |
| 30.09.2025 | 29,30 | 29,80 | 29,30 | 29,50 | -0,67% | - |
| 29.09.2025 | 29,30 | 30,20 | 29,00 | 29,70 | -2,30% | - |
| 26.09.2025 | 30,90 | 30,90 | 29,80 | 30,40 | -5,59% | 20,00 |
| 25.09.2025 | 32,60 | 32,80 | 32,10 | 32,20 | 5,23% | 180,00 |
| 24.09.2025 | 30,60 | 30,80 | 30,50 | 30,60 | 1,66% | - |
| 23.09.2025 | 30,10 | 30,30 | 29,90 | 30,10 | -2,59% | - |
| 19.09.2025 | 30,70 | 31,10 | 30,40 | 30,90 | -0,32% | - |
| 18.09.2025 | 30,90 | 31,20 | 30,40 | 31,00 | -0,96% | 65,00 |
| 17.09.2025 | 31,30 | 31,30 | 31,10 | 31,30 | 1,29% | - |
| 16.09.2025 | 30,90 | 31,00 | 30,70 | 30,90 | 0,00% | 70,00 |
| 15.09.2025 | 30,70 | 30,90 | 30,30 | 30,90 | 2,66% | - |
| 12.09.2025 | 30,30 | 30,50 | 30,00 | 30,10 | 0,00% | 30,00 |
| 11.09.2025 | 29,90 | 30,30 | 29,70 | 30,10 | -0,66% | - |
| 10.09.2025 | 30,30 | 30,40 | 30,10 | 30,30 | -0,66% | - |
| 09.09.2025 | 30,10 | 30,70 | 30,10 | 30,50 | 2,35% | - |
| 08.09.2025 | 29,70 | 30,00 | 29,50 | 29,80 | 1,36% | - |
| 05.09.2025 | 29,30 | 29,50 | 29,10 | 29,40 | 0,68% | - |
| 04.09.2025 | 29,50 | 29,70 | 29,20 | 29,20 | -3,31% | - |
| 03.09.2025 | 30,30 | 30,40 | 30,00 | 30,20 | -1,95% | - |
| 02.09.2025 | 30,80 | 30,90 | 30,00 | 30,80 | 4,76% | 70,00 |
| 01.09.2025 | 29,50 | 29,60 | 29,30 | 29,40 | 0,68% | - |
| 29.08.2025 | 29,30 | 29,70 | 28,90 | 29,20 | -0,68% | 100,00 |
| 28.08.2025 | 29,10 | 29,40 | 29,00 | 29,40 | 0,68% | - |
| 27.08.2025 | 29,70 | 29,80 | 29,00 | 29,20 | -1,02% | 100,00 |
| 26.08.2025 | 29,50 | 29,60 | 29,30 | 29,50 | 1,03% | - |
| 25.08.2025 | 29,20 | 29,40 | 28,90 | 29,20 | 0,00% | 15,00 |
| 22.08.2025 | 28,90 | 29,20 | 28,70 | 29,20 | 3,55% | - |
| 21.08.2025 | 28,20 | 28,40 | 28,00 | 28,20 | -2,08% | 365,00 |
| 20.08.2025 | 28,90 | 29,10 | 28,60 | 28,80 | -0,35% | 155,00 |
| 19.08.2025 | 28,90 | 30,00 | 28,60 | 28,90 | -2,03% | 100,00 |
| 18.08.2025 | 29,30 | 29,70 | 28,90 | 29,50 | 2,43% | 1.281,00 |
| 15.08.2025 | 28,70 | 29,20 | 28,50 | 28,80 | 0,00% | - |
| 14.08.2025 | 28,90 | 29,20 | 28,80 | 28,80 | -1,37% | 117,00 |
| 13.08.2025 | 28,90 | 29,50 | 28,70 | 29,20 | 2,82% | - |
| 12.08.2025 | 28,10 | 28,60 | 28,00 | 28,40 | 2,90% | - |
| 11.08.2025 | 27,80 | 28,00 | 27,60 | 27,60 | -2,13% | 20,00 |
| 08.08.2025 | 28,10 | 28,20 | 27,70 | 28,20 | 0,00% | - |
| 07.08.2025 | 28,20 | 28,70 | 28,10 | 28,20 | -2,08% | 50,00 |
| 06.08.2025 | 29,70 | 29,90 | 28,60 | 28,80 | -3,36% | - |
| 05.08.2025 | 29,90 | 30,10 | 29,60 | 29,80 | -1,32% | - |
| 04.08.2025 | 29,90 | 30,30 | 29,80 | 30,20 | 4,14% | 44,00 |
| 01.08.2025 | 29,90 | 30,10 | 29,00 | 29,00 | -2,03% | 132,00 |
| 31.07.2025 | 29,70 | 29,70 | 29,10 | 29,60 | -1,99% | - |
| 30.07.2025 | 30,30 | 30,40 | 29,90 | 30,20 | -0,33% | 301,00 |
| 29.07.2025 | 30,10 | 30,60 | 29,90 | 30,30 | -2,26% | 325,00 |
| 28.07.2025 | 30,70 | 31,10 | 30,70 | 31,00 | -0,64% | - |
| 25.07.2025 | 31,00 | 31,30 | 30,80 | 31,20 | -0,64% | 1,00 |
| 24.07.2025 | 31,50 | 31,70 | 31,40 | 31,40 | 0,00% | 532,00 |
| 23.07.2025 | 31,60 | 31,80 | 31,40 | 31,40 | -0,95% | - |
| 22.07.2025 | 31,40 | 31,80 | 31,30 | 31,70 | 0,32% | - |
| 21.07.2025 | 31,40 | 32,00 | 31,20 | 31,60 | 1,28% | - |
| 18.07.2025 | 31,10 | 31,40 | 31,00 | 31,20 | 0,00% | 93,00 |
| 17.07.2025 | 30,70 | 31,20 | 30,60 | 31,20 | -0,95% | - |
| 16.07.2025 | 31,40 | 31,60 | 31,10 | 31,50 | 0,00% | 45,00 |
| 15.07.2025 | 31,20 | 31,80 | 31,00 | 31,50 | 1,29% | 160,00 |
| 14.07.2025 | 31,30 | 31,50 | 31,10 | 31,10 | -0,96% | - |
| 11.07.2025 | 31,50 | 31,70 | 31,10 | 31,40 | 0,96% | 230,00 |
| 10.07.2025 | 30,90 | 31,20 | 30,70 | 31,10 | -0,32% | 104,00 |
| 09.07.2025 | 31,30 | 31,50 | 31,00 | 31,20 | -2,19% | 185,00 |
| 08.07.2025 | 31,80 | 32,00 | 31,50 | 31,90 | 1,92% | 8,00 |
| 07.07.2025 | 30,90 | 31,50 | 30,70 | 31,30 | 1,62% | 145,00 |
| 04.07.2025 | 30,90 | 31,30 | 30,50 | 30,80 | -2,22% | 300,00 |
| 03.07.2025 | 31,30 | 31,90 | 31,10 | 31,50 | -2,78% | 6,00 |
| 02.07.2025 | 32,40 | 33,10 | 32,20 | 32,40 | -1,82% | 111,00 |
| 01.07.2025 | 32,80 | 33,30 | 32,60 | 33,00 | 0,30% | - |
| 30.06.2025 | 32,40 | 33,10 | 32,30 | 32,90 | 1,54% | - |