3,639€
0,75%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,67 | 3,68 | 3,63 | 3,63 | 0,44% | - |
| 26.03.2026 | 3,60 | 3,70 | 3,56 | 3,62 | 1,26% | 112.750,00 |
| 25.03.2026 | 3,52 | 3,64 | 3,52 | 3,57 | 0,65% | 24.495,00 |
| 24.03.2026 | 3,59 | 3,75 | 3,52 | 3,55 | -3,03% | 268.078,00 |
| 23.03.2026 | 3,52 | 3,70 | 3,51 | 3,66 | 1,33% | 242.290,00 |
| 20.03.2026 | 3,70 | 3,72 | 3,59 | 3,61 | -8,04% | 222.706,00 |
| 19.03.2026 | 4,04 | 4,04 | 3,83 | 3,93 | 2,67% | 177.069,00 |
| 18.03.2026 | 3,89 | 3,91 | 3,81 | 3,83 | -1,70% | 54.274,00 |
| 17.03.2026 | 3,93 | 3,97 | 3,89 | 3,89 | -0,76% | 142.145,00 |
| 16.03.2026 | 3,91 | 3,94 | 3,88 | 3,92 | 5,37% | 291.064,00 |
| 13.03.2026 | 3,71 | 3,74 | 3,69 | 3,72 | 0,35% | 136.753,00 |
| 12.03.2026 | 3,68 | 3,78 | 3,67 | 3,71 | 1,56% | 66.417,00 |
| 11.03.2026 | 3,67 | 3,69 | 3,65 | 3,65 | -1,78% | 106.663,00 |
| 10.03.2026 | 3,68 | 3,78 | 3,67 | 3,72 | 0,16% | 158.495,00 |
| 09.03.2026 | 3,73 | 3,74 | 3,71 | 3,71 | 2,40% | 80.576,00 |
| 06.03.2026 | 3,71 | 3,71 | 3,56 | 3,63 | 2,95% | 115.764,00 |
| 05.03.2026 | 3,57 | 3,58 | 3,52 | 3,52 | -1,84% | 87.540,00 |
| 04.03.2026 | 3,52 | 3,62 | 3,50 | 3,59 | 4,43% | 135.858,00 |
| 03.03.2026 | 3,48 | 3,49 | 3,38 | 3,44 | -5,50% | 123.619,00 |
| 02.03.2026 | 3,60 | 3,72 | 3,60 | 3,64 | -3,32% | 204.873,00 |
| 27.02.2026 | 3,78 | 3,81 | 3,75 | 3,76 | -1,44% | 136.401,00 |
| 26.02.2026 | 3,84 | 3,84 | 3,81 | 3,82 | -1,17% | 195.637,00 |
| 25.02.2026 | 3,85 | 3,89 | 3,85 | 3,86 | -1,10% | 63.458,00 |
| 24.02.2026 | 3,86 | 3,93 | 3,86 | 3,90 | -0,64% | 193.610,00 |
| 23.02.2026 | 3,95 | 3,97 | 3,92 | 3,93 | 0,46% | 162.601,00 |
| 20.02.2026 | 3,88 | 3,92 | 3,85 | 3,91 | -2,30% | 95.121,00 |
| 19.02.2026 | 4,00 | 4,03 | 3,97 | 4,00 | -0,02% | 25.749,00 |
| 18.02.2026 | 3,96 | 4,03 | 3,95 | 4,00 | 1,09% | 65.048,00 |
| 17.02.2026 | 3,99 | 3,99 | 3,94 | 3,96 | -1,07% | 53.191,00 |
| 16.02.2026 | 3,99 | 4,04 | 3,97 | 4,00 | 0,70% | 170.147,00 |
| 13.02.2026 | 3,98 | 3,98 | 3,92 | 3,98 | 2,16% | 46.197,00 |
| 12.02.2026 | 3,95 | 3,96 | 3,89 | 3,89 | -3,02% | 59.563,00 |
| 11.02.2026 | 3,99 | 4,03 | 3,96 | 4,01 | 4,45% | 108.771,00 |
| 10.02.2026 | 3,84 | 3,84 | 3,82 | 3,84 | 0,81% | 96.625,00 |
| 09.02.2026 | 3,82 | 3,84 | 3,80 | 3,81 | -2,48% | 248.069,00 |
| 06.02.2026 | 3,82 | 3,91 | 3,80 | 3,91 | 5,62% | 62.546,00 |
| 05.02.2026 | 3,78 | 3,81 | 3,64 | 3,70 | 2,10% | 52.079,00 |
| 04.02.2026 | 3,69 | 3,70 | 3,59 | 3,62 | -2,29% | 275.138,00 |
| 03.02.2026 | 3,78 | 3,78 | 3,67 | 3,71 | -2,98% | 208.857,00 |
| 02.02.2026 | 3,77 | 3,86 | 3,76 | 3,82 | 0,13% | 103.787,00 |
| 30.01.2026 | 3,83 | 3,84 | 3,80 | 3,82 | -1,32% | 78.055,00 |
| 29.01.2026 | 3,91 | 3,94 | 3,85 | 3,87 | -0,10% | 96.396,00 |
| 28.01.2026 | 3,86 | 3,91 | 3,84 | 3,87 | 1,79% | 25.348,00 |
| 27.01.2026 | 3,85 | 3,87 | 3,80 | 3,80 | -0,21% | 170.124,00 |
| 26.01.2026 | 3,81 | 3,84 | 3,79 | 3,81 | -3,54% | 63.852,00 |
| 23.01.2026 | 3,94 | 4,03 | 3,93 | 3,95 | 1,31% | 122.583,00 |
| 22.01.2026 | 3,85 | 3,95 | 3,84 | 3,90 | -0,41% | 233.513,00 |
| 21.01.2026 | 3,86 | 3,95 | 3,85 | 3,92 | 1,37% | 154.372,00 |
| 20.01.2026 | 3,93 | 3,93 | 3,76 | 3,86 | -3,69% | 209.158,00 |
| 19.01.2026 | 4,03 | 4,03 | 3,98 | 4,01 | -1,38% | 114.352,00 |
| 16.01.2026 | 4,11 | 4,13 | 4,04 | 4,07 | -3,28% | 305.663,00 |
| 15.01.2026 | 4,17 | 4,23 | 4,17 | 4,21 | 0,89% | 106.768,00 |
| 14.01.2026 | 4,18 | 4,19 | 4,15 | 4,17 | -1,11% | 433.596,00 |
| 13.01.2026 | 4,18 | 4,23 | 4,18 | 4,22 | -3,10% | 215.022,00 |
| 12.01.2026 | 4,24 | 4,37 | 4,23 | 4,35 | 3,25% | 136.372,00 |
| 09.01.2026 | 4,18 | 4,22 | 4,17 | 4,21 | -0,24% | 168.554,00 |
| 08.01.2026 | 4,16 | 4,27 | 4,14 | 4,22 | 0,69% | 174.748,00 |
| 07.01.2026 | 4,18 | 4,23 | 4,18 | 4,20 | -0,99% | 220.876,00 |
| 06.01.2026 | 4,27 | 4,30 | 4,24 | 4,24 | -2,66% | 309.938,00 |
| 05.01.2026 | 4,33 | 4,38 | 4,31 | 4,35 | -3,37% | 249.283,00 |
| 02.01.2026 | 4,40 | 4,56 | 4,38 | 4,51 | 5,06% | 210.361,00 |
| 30.12.2025 | 4,30 | 4,30 | 4,26 | 4,29 | 2,31% | 3.555,00 |
| 29.12.2025 | 4,24 | 4,24 | 4,14 | 4,19 | -1,64% | 48.742,00 |
| 23.12.2025 | 4,28 | 4,30 | 4,21 | 4,26 | -2,61% | 18.690,00 |
| 22.12.2025 | 4,35 | 4,38 | 4,32 | 4,38 | -2,13% | 11.739,00 |
| 19.12.2025 | 4,44 | 4,53 | 4,34 | 4,47 | 0,90% | 7.196,00 |
| 18.12.2025 | 4,36 | 4,45 | 4,36 | 4,43 | 0,61% | 14.429,00 |
| 17.12.2025 | 4,49 | 4,56 | 4,40 | 4,40 | -2,52% | 560,00 |
| 16.12.2025 | 4,46 | 4,52 | 4,44 | 4,52 | -0,75% | 16.682,00 |
| 15.12.2025 | 4,58 | 4,60 | 4,54 | 4,55 | -2,49% | 6.654,00 |
| 12.12.2025 | 4,72 | 4,76 | 4,51 | 4,67 | 0,54% | 3.565,00 |
| 11.12.2025 | 4,66 | 4,66 | 4,61 | 4,64 | 0,39% | 2.574,00 |
| 10.12.2025 | 4,60 | 4,65 | 4,59 | 4,62 | 1,36% | 2.182,00 |
| 09.12.2025 | 4,57 | 4,58 | 4,52 | 4,56 | -2,08% | 3.993,00 |
| 08.12.2025 | 4,69 | 4,73 | 4,66 | 4,66 | -0,15% | 20.851,00 |
| 05.12.2025 | 4,74 | 4,77 | 4,57 | 4,67 | 1,41% | 15.494,00 |
| 04.12.2025 | 4,59 | 4,65 | 4,57 | 4,60 | 3,91% | 16.792,00 |
| 03.12.2025 | 4,44 | 4,47 | 4,41 | 4,43 | -0,14% | 12.746,00 |
| 02.12.2025 | 4,49 | 4,53 | 4,43 | 4,43 | -0,36% | 2.468,00 |
| 01.12.2025 | 4,47 | 4,52 | 4,41 | 4,45 | -3,62% | 30.279,00 |
| 28.11.2025 | 4,55 | 4,62 | 4,54 | 4,62 | 0,52% | 26.280,00 |
| 27.11.2025 | 4,57 | 4,63 | 4,54 | 4,59 | 2,89% | 56.944,00 |
| 26.11.2025 | 4,46 | 4,48 | 4,42 | 4,46 | -1,28% | 27.831,00 |
| 25.11.2025 | 4,48 | 4,57 | 4,46 | 4,52 | 0,20% | 23.385,00 |
| 24.11.2025 | 4,30 | 4,51 | 4,29 | 4,51 | 4,76% | 25.670,00 |
| 21.11.2025 | 4,24 | 4,35 | 4,18 | 4,31 | 4,89% | 10.194,00 |
| 20.11.2025 | 4,17 | 4,25 | 4,10 | 4,11 | -5,04% | 22.783,00 |
| 19.11.2025 | 4,28 | 4,35 | 4,25 | 4,33 | -7,17% | 84.358,00 |
| 18.11.2025 | 4,52 | 4,91 | 4,41 | 4,66 | 0,58% | 22.113,00 |
| 17.11.2025 | 4,64 | 4,73 | 4,58 | 4,63 | -0,02% | 15.427,00 |
| 14.11.2025 | 4,70 | 4,72 | 4,53 | 4,63 | -2,26% | 21.842,00 |
| 13.11.2025 | 4,86 | 4,86 | 4,71 | 4,74 | -2,93% | 10.120,00 |
| 12.11.2025 | 4,88 | 4,89 | 4,83 | 4,88 | 1,79% | 13.914,00 |
| 11.11.2025 | 4,78 | 4,87 | 4,75 | 4,80 | 1,61% | 20.715,00 |
| 10.11.2025 | 4,71 | 4,73 | 4,67 | 4,72 | 1,05% | 12.741,00 |
| 07.11.2025 | 4,71 | 4,73 | 4,59 | 4,67 | -2,85% | 17.874,00 |
| 06.11.2025 | 4,85 | 4,88 | 4,78 | 4,81 | -2,39% | 8.845,00 |
| 05.11.2025 | 4,83 | 5,04 | 4,82 | 4,93 | 2,24% | 22.567,00 |
| 04.11.2025 | 4,86 | 4,88 | 4,78 | 4,82 | -4,16% | 16.627,00 |
| 03.11.2025 | 5,01 | 5,06 | 4,98 | 5,03 | 5,76% | 41.754,00 |