29,800€
-1,65%
Echtzeit-Aktienkurs Xiaomi Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,70 | 29,90 | 29,30 | 29,80 | -1,65% | 33,00 |
| 05.06.2025 | 29,90 | 30,40 | 29,80 | 30,30 | 1,00% | 135,00 |
| 04.06.2025 | 30,00 | 30,20 | 29,50 | 30,00 | 0,00% | 730,00 |
| 03.06.2025 | 29,50 | 30,10 | 29,30 | 30,00 | 2,74% | 1.338,00 |
| 02.06.2025 | 28,40 | 29,20 | 28,30 | 29,20 | 3,55% | 727,00 |
| 30.05.2025 | 28,40 | 28,80 | 27,90 | 28,20 | -1,40% | 89,00 |
| 29.05.2025 | 29,30 | 29,50 | 28,60 | 28,60 | -1,38% | 30,00 |
| 28.05.2025 | 29,60 | 29,60 | 28,80 | 29,00 | -2,03% | 66,00 |
| 27.05.2025 | 28,70 | 31,00 | 28,70 | 29,60 | -0,67% | 15,00 |
| 26.05.2025 | 28,70 | 29,80 | 28,60 | 29,80 | 0,68% | 76,00 |
| 23.05.2025 | 30,10 | 30,10 | 28,90 | 29,60 | -2,63% | 70,00 |
| 22.05.2025 | 30,30 | 30,80 | 29,80 | 30,40 | 0,00% | 746,00 |
| 21.05.2025 | 30,60 | 31,00 | 30,30 | 30,40 | -2,56% | 750,00 |
| 20.05.2025 | 30,90 | 31,50 | 30,70 | 31,20 | 4,00% | 1.566,00 |
| 19.05.2025 | 29,70 | 30,00 | 29,30 | 30,00 | 2,74% | 670,00 |
| 16.05.2025 | 29,00 | 29,30 | 28,90 | 29,20 | 2,82% | 15,00 |
| 15.05.2025 | 28,80 | 29,00 | 28,30 | 28,40 | -2,07% | 700,00 |
| 14.05.2025 | 28,70 | 29,00 | 28,50 | 29,00 | 2,84% | 409,00 |
| 13.05.2025 | 28,30 | 28,60 | 27,90 | 28,20 | -3,42% | 50,00 |
| 12.05.2025 | 28,30 | 29,60 | 28,10 | 29,20 | -0,34% | 1.356,00 |
| 09.05.2025 | 29,40 | 29,50 | 29,00 | 29,30 | 0,69% | 100,00 |
| 08.05.2025 | 29,10 | 29,90 | 28,80 | 29,10 | 2,11% | 190,00 |
| 07.05.2025 | 28,60 | 29,10 | 28,10 | 28,50 | -4,04% | 364,00 |
| 06.05.2025 | 29,50 | 30,30 | 29,30 | 29,70 | -3,57% | 136,00 |
| 05.05.2025 | 30,60 | 31,80 | 30,10 | 30,80 | 0,65% | 1.041,00 |
| 02.05.2025 | 30,10 | 30,70 | 29,80 | 30,60 | 8,90% | 1.301,00 |
| 30.04.2025 | 28,10 | 28,60 | 27,80 | 28,10 | 4,85% | 1.079,00 |
| 29.04.2025 | 26,90 | 27,00 | 26,60 | 26,80 | -0,74% | 400,00 |
| 28.04.2025 | 27,10 | 27,30 | 26,80 | 27,00 | -0,37% | 36,00 |
| 25.04.2025 | 27,30 | 27,30 | 26,80 | 27,10 | -1,81% | 71,00 |
| 24.04.2025 | 27,10 | 27,90 | 27,00 | 27,60 | 1,85% | 358,00 |
| 23.04.2025 | 27,10 | 27,50 | 26,70 | 27,10 | 7,11% | 725,00 |
| 22.04.2025 | 24,70 | 25,40 | 24,70 | 25,30 | 8,12% | 350,00 |
| 17.04.2025 | 23,70 | 23,80 | 23,40 | 23,40 | 0,86% | - |
| 16.04.2025 | 23,10 | 23,70 | 22,90 | 23,20 | -5,69% | 213,00 |
| 15.04.2025 | 24,30 | 24,70 | 24,10 | 24,60 | 0,00% | 42,00 |
| 14.04.2025 | 24,30 | 25,30 | 24,10 | 24,60 | -3,91% | 495,00 |
| 11.04.2025 | 25,70 | 25,70 | 24,90 | 25,60 | 4,49% | 100,00 |
| 10.04.2025 | 25,50 | 25,70 | 23,90 | 24,50 | -3,16% | 210,00 |
| 09.04.2025 | 24,10 | 25,30 | 23,10 | 25,30 | 15,00% | 641,00 |
| 08.04.2025 | 22,10 | 23,50 | 21,50 | 22,00 | 2,80% | 319,00 |
| 07.04.2025 | 22,10 | 22,60 | 20,60 | 21,40 | -13,71% | 1.074,00 |
| 04.04.2025 | 26,70 | 26,90 | 23,30 | 24,80 | -6,77% | 835,00 |
| 03.04.2025 | 26,80 | 27,20 | 26,10 | 26,60 | 1,53% | 140,00 |
| 02.04.2025 | 27,10 | 27,10 | 25,70 | 26,20 | -5,07% | 408,00 |
| 01.04.2025 | 27,90 | 28,10 | 25,50 | 27,60 | -5,48% | 556,00 |
| 31.03.2025 | 28,90 | 29,30 | 28,30 | 29,20 | -2,34% | 230,00 |
| 28.03.2025 | 30,40 | 30,60 | 29,30 | 29,90 | -2,61% | 2.208,00 |
| 27.03.2025 | 31,10 | 31,20 | 30,70 | 30,70 | -4,06% | 766,00 |
| 26.03.2025 | 32,10 | 32,50 | 31,80 | 32,00 | 0,95% | 400,00 |
| 25.03.2025 | 32,10 | 32,20 | 31,70 | 31,70 | -1,55% | 85,00 |
| 24.03.2025 | 33,50 | 34,40 | 32,00 | 32,20 | -1,53% | 310,00 |
| 21.03.2025 | 32,50 | 33,50 | 32,10 | 32,70 | -2,39% | 2.059,00 |
| 20.03.2025 | 33,70 | 33,70 | 32,50 | 33,50 | -2,05% | 150,00 |
| 19.03.2025 | 34,10 | 35,10 | 34,00 | 34,20 | -1,72% | 200,00 |
| 18.03.2025 | 34,10 | 40,30 | 33,80 | 34,80 | 2,96% | 2.154,00 |
| 17.03.2025 | 32,80 | 33,90 | 32,10 | 33,80 | 5,96% | 397,00 |
| 14.03.2025 | 32,00 | 32,20 | 31,70 | 31,90 | 1,27% | 920,00 |
| 13.03.2025 | 31,10 | 31,70 | 30,90 | 31,50 | 3,28% | 970,00 |
| 12.03.2025 | 30,80 | 31,10 | 30,40 | 30,50 | -4,09% | 824,00 |
| 11.03.2025 | 31,40 | 32,10 | 31,30 | 31,80 | 2,91% | 2,00 |
| 10.03.2025 | 31,50 | 31,60 | 30,40 | 30,90 | -2,83% | 1.326,00 |
| 07.03.2025 | 31,80 | 32,30 | 31,40 | 31,80 | -0,62% | 195,00 |
| 06.03.2025 | 32,60 | 32,90 | 32,00 | 32,00 | -3,03% | 223,00 |
| 05.03.2025 | 32,30 | 33,20 | 32,20 | 33,00 | 7,14% | 2.164,00 |
| 04.03.2025 | 31,10 | 31,10 | 30,10 | 30,80 | 2,67% | 1.639,00 |
| 03.03.2025 | 31,10 | 31,50 | 29,70 | 30,00 | -6,83% | 861,00 |
| 28.02.2025 | 31,50 | 32,60 | 31,20 | 32,20 | -7,47% | 905,00 |
| 27.02.2025 | 33,20 | 35,70 | 32,30 | 34,80 | 1,16% | 3.082,00 |
| 26.02.2025 | 34,70 | 34,70 | 33,30 | 34,40 | 4,88% | 646,00 |
| 25.02.2025 | 32,50 | 32,80 | 32,30 | 32,80 | 7,19% | 239,00 |
| 24.02.2025 | 31,80 | 32,10 | 30,50 | 30,60 | -4,38% | 1.405,00 |
| 21.02.2025 | 31,50 | 32,20 | 31,10 | 32,00 | 3,23% | 1.298,00 |
| 20.02.2025 | 30,60 | 31,80 | 29,80 | 31,00 | 0,65% | 309,00 |
| 19.02.2025 | 30,30 | 31,80 | 30,20 | 30,80 | 4,05% | 1.821,00 |
| 18.02.2025 | 29,20 | 30,00 | 29,00 | 29,60 | 5,34% | 1.016,00 |
| 17.02.2025 | 27,50 | 28,30 | 27,50 | 28,10 | 2,93% | 370,00 |
| 14.02.2025 | 27,30 | 27,60 | 26,90 | 27,30 | 4,20% | 90,00 |
| 13.02.2025 | 25,90 | 26,30 | 25,30 | 26,20 | -5,07% | 395,00 |
| 12.02.2025 | 27,10 | 27,70 | 27,00 | 27,60 | 3,76% | 835,00 |
| 11.02.2025 | 26,70 | 27,20 | 26,40 | 26,60 | -3,97% | 254,00 |
| 10.02.2025 | 27,30 | 27,80 | 27,10 | 27,70 | 4,92% | 2.237,00 |
| 07.02.2025 | 26,30 | 26,60 | 26,10 | 26,40 | 5,60% | 850,00 |
| 06.02.2025 | 24,90 | 25,30 | 24,80 | 25,00 | 1,63% | 310,00 |
| 05.02.2025 | 24,30 | 24,70 | 24,20 | 24,60 | -0,40% | - |
| 04.02.2025 | 24,50 | 25,10 | 24,20 | 24,70 | 2,92% | 28,00 |
| 03.02.2025 | 23,70 | 24,30 | 23,50 | 24,00 | -0,83% | 102,00 |
| 31.01.2025 | 25,70 | 26,00 | 24,10 | 24,20 | -4,72% | 199,00 |
| 30.01.2025 | 24,90 | 25,60 | 24,90 | 25,40 | 2,42% | - |
| 29.01.2025 | 24,50 | 25,60 | 23,70 | 24,80 | 1,64% | 478,00 |
| 28.01.2025 | 23,50 | 24,40 | 22,90 | 24,40 | 7,02% | 400,00 |
| 27.01.2025 | 22,70 | 23,20 | 22,60 | 22,80 | 0,44% | 1.949,00 |
| 24.01.2025 | 22,70 | 23,00 | 22,40 | 22,70 | 6,07% | 265,00 |
| 23.01.2025 | 21,10 | 21,70 | 21,10 | 21,40 | -1,83% | - |
| 22.01.2025 | 21,90 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 21.01.2025 | 22,30 | 22,40 | 21,80 | 22,00 | 2,33% | 639,00 |
| 20.01.2025 | 21,70 | 21,80 | 21,50 | 21,50 | -2,27% | - |
| 17.01.2025 | 21,70 | 22,20 | 21,70 | 22,00 | 3,77% | - |
| 16.01.2025 | 21,30 | 21,70 | 21,20 | 21,20 | 0,00% | - |
| 15.01.2025 | 20,90 | 21,20 | 20,80 | 21,20 | 0,95% | 1,00 |