5,557€
-2,03%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 5,61 | 5,63 | 5,55 | 5,56 | -1,47% | 30.403,00 |
| 07.08.2025 | 5,65 | 5,73 | 5,63 | 5,64 | -2,46% | 18.672,00 |
| 06.08.2025 | 5,95 | 5,96 | 5,73 | 5,78 | -2,64% | 10.367,00 |
| 05.08.2025 | 5,99 | 6,04 | 5,92 | 5,94 | -1,02% | 20.372,00 |
| 04.08.2025 | 5,99 | 6,06 | 5,97 | 6,00 | 3,27% | 39.344,00 |
| 01.08.2025 | 5,96 | 6,04 | 5,78 | 5,81 | -1,48% | 29.962,00 |
| 31.07.2025 | 5,92 | 5,95 | 5,87 | 5,90 | -2,38% | 39.441,00 |
| 30.07.2025 | 6,05 | 6,09 | 6,02 | 6,04 | -2,71% | 13.191,00 |
| 28.07.2025 | 6,16 | 6,21 | 6,16 | 6,21 | -0,24% | 10.219,00 |
| 25.07.2025 | 6,22 | 6,24 | 6,22 | 6,22 | -1,35% | 226,00 |
| 24.07.2025 | 6,31 | 6,32 | 6,30 | 6,31 | 0,96% | 8.042,00 |
| 23.07.2025 | 6,31 | 6,40 | 6,25 | 6,25 | -1,44% | 2.492,00 |
| 22.07.2025 | 6,28 | 6,34 | 6,28 | 6,34 | 1,20% | 31.535,00 |
| 21.07.2025 | 6,27 | 6,37 | 6,27 | 6,27 | 0,30% | 27.735,00 |
| 18.07.2025 | 6,20 | 6,29 | 6,20 | 6,25 | 0,66% | 2.232,00 |
| 17.07.2025 | 6,18 | 6,25 | 6,12 | 6,21 | -1,51% | 40.856,00 |
| 16.07.2025 | 6,29 | 6,30 | 6,23 | 6,30 | -0,47% | 22.515,00 |
| 15.07.2025 | 6,21 | 6,34 | 6,21 | 6,33 | 1,28% | 37.940,00 |
| 14.07.2025 | 6,24 | 6,31 | 6,24 | 6,25 | 0,02% | 17.559,00 |
| 11.07.2025 | 6,30 | 6,32 | 6,22 | 6,25 | 0,63% | 10.576,00 |
| 10.07.2025 | 6,16 | 6,23 | 6,16 | 6,21 | -0,89% | 4.083,00 |
| 09.07.2025 | 6,27 | 6,29 | 6,22 | 6,27 | -1,79% | 24.983,00 |
| 08.07.2025 | 6,35 | 6,42 | 6,31 | 6,38 | 3,29% | 38.195,00 |
| 04.07.2025 | 6,25 | 6,25 | 6,18 | 6,18 | -1,36% | 24.402,00 |
| 03.07.2025 | 6,22 | 6,32 | 6,22 | 6,26 | -4,66% | 33.662,00 |
| 02.07.2025 | 6,46 | 6,59 | 6,46 | 6,57 | -0,42% | 20.628,00 |
| 01.07.2025 | 6,57 | 6,65 | 6,56 | 6,60 | -0,02% | 29.351,00 |
| 30.06.2025 | 6,48 | 6,62 | 6,48 | 6,60 | 1,76% | 25.379,00 |
| 27.06.2025 | 6,46 | 6,52 | 6,39 | 6,48 | -3,24% | 94.864,00 |
| 26.06.2025 | 6,14 | 6,80 | 6,14 | 6,70 | 8,68% | 209.655,00 |
| 25.06.2025 | 6,23 | 6,25 | 6,17 | 6,17 | -1,45% | 20.926,00 |
| 24.06.2025 | 6,15 | 6,26 | 6,15 | 6,26 | 4,08% | 63.287,00 |
| 23.06.2025 | 6,05 | 6,05 | 5,99 | 6,01 | 1,71% | 19.994,00 |
| 20.06.2025 | 5,88 | 5,97 | 5,88 | 5,91 | 1,88% | 26.572,00 |
| 19.06.2025 | 5,88 | 5,88 | 5,80 | 5,80 | -1,41% | 11.130,00 |
| 18.06.2025 | 5,94 | 6,00 | 5,88 | 5,88 | -0,59% | 50.510,00 |
| 17.06.2025 | 5,92 | 5,99 | 5,90 | 5,92 | -0,84% | 33.385,00 |
| 16.06.2025 | 5,93 | 6,01 | 5,91 | 5,97 | 4,39% | 51.605,00 |
| 13.06.2025 | 5,67 | 5,75 | 5,65 | 5,72 | -0,75% | 9.111,00 |
| 12.06.2025 | 5,81 | 5,86 | 5,75 | 5,76 | -3,63% | 41.650,00 |
| 11.06.2025 | 6,04 | 6,04 | 5,94 | 5,98 | 1,03% | 18.293,00 |
| 10.06.2025 | 5,90 | 5,95 | 5,90 | 5,92 | -1,32% | 4.640,00 |
| 09.06.2025 | 6,01 | 6,09 | 5,99 | 6,00 | 1,97% | 7.023,00 |
| 06.06.2025 | 5,94 | 6,01 | 5,87 | 5,88 | -2,70% | 16.445,00 |
| 05.06.2025 | 5,96 | 6,10 | 5,96 | 6,04 | 1,24% | 37.109,00 |
| 04.06.2025 | 6,00 | 6,04 | 5,94 | 5,97 | -0,27% | 31.795,00 |
| 03.06.2025 | 5,87 | 6,04 | 5,87 | 5,99 | 2,98% | 61.261,00 |
| 02.06.2025 | 5,69 | 5,84 | 5,67 | 5,81 | 3,69% | 21.747,00 |
| 30.05.2025 | 5,67 | 5,89 | 5,61 | 5,61 | -3,03% | 7.540,00 |
| 29.05.2025 | 5,81 | 5,89 | 5,72 | 5,78 | -0,74% | 11.028,00 |
| 28.05.2025 | 5,90 | 5,90 | 5,79 | 5,82 | -2,13% | 21.935,00 |
| 27.05.2025 | 5,74 | 6,16 | 5,74 | 5,95 | 1,45% | 56.866,00 |
| 26.05.2025 | 5,76 | 5,87 | 5,75 | 5,87 | -1,16% | 103.327,00 |
| 23.05.2025 | 6,02 | 6,04 | 5,66 | 5,93 | -2,43% | 169.847,00 |
| 22.05.2025 | 6,03 | 6,14 | 5,94 | 6,08 | 0,71% | 66.177,00 |
| 21.05.2025 | 6,13 | 6,19 | 6,04 | 6,04 | -3,28% | 16.945,00 |
| 20.05.2025 | 6,16 | 6,28 | 6,16 | 6,24 | 4,07% | 73.455,00 |
| 19.05.2025 | 5,95 | 6,02 | 5,89 | 6,00 | 2,11% | 44.700,00 |
| 16.05.2025 | 5,78 | 5,88 | 5,78 | 5,88 | 3,11% | 64.737,00 |
| 15.05.2025 | 5,75 | 5,78 | 5,68 | 5,70 | -0,26% | 35.030,00 |
| 14.05.2025 | 5,71 | 5,78 | 5,71 | 5,71 | -0,07% | 10.232,00 |
| 13.05.2025 | 5,66 | 5,78 | 5,58 | 5,72 | -1,43% | 61.459,00 |
| 12.05.2025 | 5,67 | 5,90 | 5,66 | 5,80 | -2,34% | 62.110,00 |
| 09.05.2025 | 5,88 | 5,94 | 5,83 | 5,94 | 0,51% | 108.827,00 |
| 08.05.2025 | 5,81 | 5,99 | 5,78 | 5,91 | 3,87% | 67.704,00 |
| 07.05.2025 | 5,74 | 5,76 | 5,69 | 5,69 | -4,21% | 44.708,00 |
| 06.05.2025 | 5,93 | 6,02 | 5,87 | 5,94 | -4,42% | 59.344,00 |
| 05.05.2025 | 6,28 | 6,40 | 6,15 | 6,22 | 1,40% | 264.826,00 |
| 02.05.2025 | 6,02 | 6,13 | 6,00 | 6,13 | 8,77% | 74.915,00 |
| 30.04.2025 | 5,60 | 5,71 | 5,58 | 5,64 | 4,88% | 47.162,00 |
| 29.04.2025 | 5,37 | 5,41 | 5,34 | 5,37 | -0,76% | 27.923,00 |
| 28.04.2025 | 5,43 | 5,45 | 5,36 | 5,41 | -0,40% | 33.635,00 |
| 25.04.2025 | 5,48 | 5,48 | 5,36 | 5,44 | -2,41% | 50.685,00 |
| 24.04.2025 | 5,42 | 5,59 | 5,42 | 5,57 | 1,57% | 122.690,00 |
| 23.04.2025 | 5,42 | 5,56 | 5,35 | 5,48 | 7,51% | 79.932,00 |
| 22.04.2025 | 4,95 | 5,12 | 4,95 | 5,10 | 7,88% | 28.097,00 |
| 17.04.2025 | 4,74 | 4,78 | 4,65 | 4,73 | 4,17% | 20.058,00 |
| 16.04.2025 | 4,61 | 4,74 | 4,54 | 4,54 | -8,21% | 54.368,00 |
| 15.04.2025 | 4,84 | 4,96 | 4,84 | 4,95 | 0,19% | 16.612,00 |
| 14.04.2025 | 4,89 | 5,02 | 4,85 | 4,94 | -2,27% | 59.884,00 |
| 11.04.2025 | 5,13 | 5,14 | 4,97 | 5,05 | 2,02% | 55.164,00 |
| 10.04.2025 | 5,12 | 5,16 | 4,82 | 4,95 | -2,17% | 105.356,00 |
| 09.04.2025 | 4,79 | 5,14 | 4,60 | 5,06 | 15,08% | 105.595,00 |
| 08.04.2025 | 4,46 | 4,65 | 4,32 | 4,40 | 3,90% | 189.630,00 |
| 07.04.2025 | 4,35 | 4,59 | 4,22 | 4,23 | -14,33% | 383.799,00 |
| 04.04.2025 | 5,30 | 5,35 | 4,61 | 4,94 | -8,50% | 113.386,00 |
| 03.04.2025 | 5,42 | 5,43 | 5,21 | 5,40 | 3,83% | 74.109,00 |
| 02.04.2025 | 5,40 | 5,40 | 5,18 | 5,20 | -4,36% | 91.395,00 |
| 01.04.2025 | 5,58 | 5,59 | 5,13 | 5,44 | -7,34% | 305.130,00 |
| 31.03.2025 | 5,73 | 5,88 | 5,71 | 5,87 | -0,71% | 181.025,00 |
| 28.03.2025 | 6,08 | 6,08 | 5,91 | 5,91 | -2,96% | 133.244,00 |
| 27.03.2025 | 6,21 | 6,23 | 6,09 | 6,09 | -5,95% | 63.753,00 |
| 26.03.2025 | 6,45 | 6,48 | 6,39 | 6,48 | 0,65% | 45.640,00 |
| 24.03.2025 | 6,69 | 6,81 | 6,41 | 6,43 | -1,76% | 99.428,00 |
| 21.03.2025 | 6,52 | 6,57 | 6,42 | 6,55 | -1,96% | 45.569,00 |
| 20.03.2025 | 6,70 | 6,72 | 6,46 | 6,68 | -2,67% | 91.502,00 |
| 19.03.2025 | 6,80 | 6,92 | 6,75 | 6,86 | -2,78% | 49.703,00 |
| 18.03.2025 | 6,78 | 7,34 | 6,78 | 7,06 | 2,30% | 232.067,00 |
| 17.03.2025 | 6,53 | 6,90 | 6,53 | 6,90 | 8,29% | 122.398,00 |
| 16.03.2025 | 6,38 | 6,44 | 6,34 | 6,37 | 2,00% | 81.416,00 |