3,382€
-0,82%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 3,40 | 3,42 | 3,35 | 3,41 | 0,50% | 29.817,00 |
| 14.11.2024 | 3,38 | 3,43 | 3,34 | 3,40 | -2,58% | 2.939,00 |
| 13.11.2024 | 3,50 | 3,52 | 3,46 | 3,49 | 2,56% | 18.807,00 |
| 12.11.2024 | 3,44 | 3,47 | 3,37 | 3,40 | -2,77% | 120.152,00 |
| 11.11.2024 | 3,52 | 3,53 | 3,48 | 3,50 | 5,68% | 109.907,00 |
| 08.11.2024 | 3,41 | 3,43 | 3,30 | 3,31 | -1,75% | 69.169,00 |
| 07.11.2024 | 3,33 | 3,40 | 3,30 | 3,37 | 3,60% | 40.747,00 |
| 06.11.2024 | 3,30 | 3,34 | 3,19 | 3,25 | -1,52% | 212.761,00 |
| 05.11.2024 | 3,29 | 3,34 | 3,28 | 3,30 | 3,03% | 48.937,00 |
| 04.11.2024 | 3,23 | 3,24 | 3,20 | 3,20 | -0,50% | 88.383,00 |
| 01.11.2024 | 3,21 | 3,25 | 3,20 | 3,22 | 2,29% | 29.281,00 |
| 31.10.2024 | 3,17 | 3,18 | 3,08 | 3,15 | 2,18% | 58.890,00 |
| 30.10.2024 | 3,08 | 3,11 | 3,04 | 3,08 | -0,10% | 18.278,00 |
| 29.10.2024 | 3,06 | 3,11 | 3,05 | 3,08 | 1,02% | 46.691,00 |
| 28.10.2024 | 3,04 | 3,11 | 3,03 | 3,05 | -0,46% | 89.488,00 |
| 25.10.2024 | 3,11 | 3,12 | 3,05 | 3,07 | 3,20% | 136.756,00 |
| 24.10.2024 | 3,01 | 3,03 | 2,96 | 2,97 | -0,77% | 33.044,00 |
| 23.10.2024 | 3,05 | 3,07 | 2,98 | 2,99 | 2,89% | 82.020,00 |
| 22.10.2024 | 2,88 | 2,93 | 2,88 | 2,91 | 1,39% | 26.460,00 |
| 21.10.2024 | 2,89 | 2,90 | 2,84 | 2,87 | -0,55% | 30.529,00 |
| 18.10.2024 | 2,89 | 2,94 | 2,85 | 2,89 | 6,10% | 125.341,00 |
| 17.10.2024 | 2,79 | 2,79 | 2,70 | 2,72 | 1,23% | 9.550,00 |
| 16.10.2024 | 2,72 | 2,72 | 2,67 | 2,69 | 1,40% | 1.860,00 |
| 15.10.2024 | 2,77 | 2,77 | 2,62 | 2,65 | -4,12% | 79.830,00 |
| 14.10.2024 | 2,76 | 2,80 | 2,75 | 2,76 | -1,18% | 2.913,00 |
| 11.10.2024 | 2,78 | 2,81 | 2,74 | 2,80 | 0,61% | 16.440,00 |
| 10.10.2024 | 2,82 | 2,83 | 2,74 | 2,78 | -0,47% | 34.409,00 |
| 09.10.2024 | 2,81 | 2,83 | 2,69 | 2,79 | 0,54% | 56.770,00 |
| 08.10.2024 | 2,82 | 2,88 | 2,70 | 2,78 | -10,44% | 151.208,00 |
| 07.10.2024 | 3,02 | 3,11 | 3,01 | 3,10 | 8,46% | 142.379,00 |
| 04.10.2024 | 2,83 | 2,89 | 2,81 | 2,86 | 2,99% | 99.876,00 |
| 03.10.2024 | 2,81 | 2,85 | 2,73 | 2,78 | 0,36% | 71.709,00 |
| 02.10.2024 | 2,77 | 2,82 | 2,70 | 2,77 | 5,37% | 194.481,00 |
| 01.10.2024 | 2,54 | 2,63 | 2,51 | 2,63 | 3,71% | 62.990,00 |
| 30.09.2024 | 2,64 | 2,64 | 2,51 | 2,53 | 0,04% | 75.154,00 |
| 27.09.2024 | 2,51 | 2,54 | 2,49 | 2,53 | 1,20% | 27.762,00 |
| 26.09.2024 | 2,40 | 2,53 | 2,40 | 2,50 | 4,86% | 65.865,00 |
| 25.09.2024 | 2,37 | 2,40 | 2,34 | 2,39 | -5,66% | 20.038,00 |
| 24.09.2024 | 2,44 | 2,56 | 2,43 | 2,53 | 6,13% | 100.109,00 |
| 23.09.2024 | 2,33 | 2,40 | 2,32 | 2,38 | 4,98% | 27.255,00 |
| 20.09.2024 | 2,28 | 2,29 | 2,26 | 2,27 | -0,44% | 400,00 |
| 19.09.2024 | 2,27 | 2,30 | 2,25 | 2,28 | 1,51% | 21.675,00 |
| 18.09.2024 | 2,24 | 2,25 | 2,22 | 2,25 | 0,22% | 23.870,00 |
| 17.09.2024 | 2,24 | 2,26 | 2,23 | 2,24 | 1,73% | 19.395,00 |
| 16.09.2024 | 2,21 | 2,22 | 2,19 | 2,20 | -0,18% | 11.245,00 |
| 13.09.2024 | 2,22 | 2,22 | 2,20 | 2,21 | 0,55% | 32.697,00 |
| 12.09.2024 | 2,22 | 2,22 | 2,18 | 2,19 | -0,95% | 22.700,00 |
| 11.09.2024 | 2,19 | 2,22 | 2,18 | 2,22 | 2,93% | 10.350,00 |
| 10.09.2024 | 2,16 | 2,17 | 2,14 | 2,15 | 0,33% | 210,00 |
| 09.09.2024 | 2,12 | 2,16 | 2,11 | 2,15 | 2,24% | 2.030,00 |
| 06.09.2024 | 2,13 | 2,14 | 2,07 | 2,10 | -1,69% | 40.522,00 |
| 05.09.2024 | 2,13 | 2,15 | 2,12 | 2,13 | -1,02% | 3.045,00 |
| 04.09.2024 | 2,16 | 2,17 | 2,13 | 2,16 | -1,69% | 2.722,00 |
| 03.09.2024 | 2,20 | 2,22 | 2,19 | 2,19 | -0,54% | 1.700,00 |
| 02.09.2024 | 2,22 | 2,23 | 2,20 | 2,21 | -1,12% | 4.200,00 |
| 30.08.2024 | 2,27 | 2,28 | 2,23 | 2,23 | 2,72% | 24.990,00 |
| 29.08.2024 | 2,17 | 2,19 | 2,15 | 2,17 | 1,02% | 7.785,00 |
| 28.08.2024 | 2,16 | 2,18 | 2,15 | 2,15 | 0,00% | 9.928,00 |
| 27.08.2024 | 2,15 | 2,18 | 2,14 | 2,15 | 1,75% | 36.755,00 |
| 26.08.2024 | 2,13 | 2,15 | 2,10 | 2,11 | -2,04% | 8.655,00 |
| 23.08.2024 | 2,17 | 2,18 | 2,14 | 2,16 | -0,78% | 6.150,00 |
| 22.08.2024 | 2,18 | 2,22 | 2,15 | 2,17 | 4,27% | 35.600,00 |
| 21.08.2024 | 2,00 | 2,12 | 2,00 | 2,08 | 2,86% | 17.600,00 |
| 20.08.2024 | 2,04 | 2,07 | 2,01 | 2,03 | -1,41% | 10.996,00 |
| 19.08.2024 | 2,06 | 2,06 | 2,04 | 2,06 | 1,78% | 9.669,00 |
| 16.08.2024 | 2,03 | 2,04 | 2,00 | 2,02 | -0,25% | 1.498,00 |
| 15.08.2024 | 1,99 | 2,03 | 1,99 | 2,02 | 4,22% | 12.220,00 |
| 14.08.2024 | 1,97 | 1,99 | 1,94 | 1,94 | -2,22% | 7.630,00 |
| 13.08.2024 | 1,96 | 2,00 | 1,96 | 1,99 | 2,69% | 11.401,00 |
| 12.08.2024 | 1,93 | 1,94 | 1,92 | 1,93 | 1,26% | 13.071,00 |
| 09.08.2024 | 1,92 | 1,93 | 1,90 | 1,91 | 1,22% | 25.865,00 |
| 08.08.2024 | 1,87 | 1,90 | 1,85 | 1,89 | 2,67% | 14.300,00 |
| 07.08.2024 | 1,88 | 1,88 | 1,82 | 1,84 | -0,54% | 750,00 |
| 06.08.2024 | 1,84 | 1,87 | 1,83 | 1,85 | 1,76% | 4.010,00 |
| 05.08.2024 | 1,84 | 1,86 | 1,70 | 1,82 | -3,04% | 382.330,00 |
| 02.08.2024 | 1,89 | 1,91 | 1,85 | 1,87 | -3,45% | 24.435,00 |
| 01.08.2024 | 1,98 | 2,00 | 1,94 | 1,94 | -1,92% | 7.035,00 |
| 31.07.2024 | 2,00 | 2,00 | 1,97 | 1,98 | 3,07% | 23.260,00 |
| 30.07.2024 | 1,93 | 1,94 | 1,91 | 1,92 | -2,39% | 750,00 |
| 29.07.2024 | 1,99 | 2,00 | 1,96 | 1,97 | 1,65% | 3.900,00 |
| 26.07.2024 | 1,94 | 1,95 | 1,91 | 1,93 | 1,04% | 1.600,00 |
| 25.07.2024 | 1,92 | 1,93 | 1,90 | 1,91 | -0,93% | 3.000,00 |
| 24.07.2024 | 1,96 | 1,97 | 1,93 | 1,93 | -2,82% | 6.965,00 |
| 23.07.2024 | 2,00 | 2,00 | 1,98 | 1,99 | -2,31% | 2.670,00 |
| 22.07.2024 | 2,02 | 2,04 | 2,01 | 2,04 | 4,90% | 15.300,00 |
| 19.07.2024 | 1,94 | 1,96 | 1,92 | 1,94 | 0,15% | 8.060,00 |
| 18.07.2024 | 1,99 | 2,00 | 1,93 | 1,94 | -0,15% | 6.050,00 |
| 17.07.2024 | 1,99 | 1,99 | 1,93 | 1,94 | 1,15% | 29.900,00 |
| 16.07.2024 | 1,92 | 1,94 | 1,90 | 1,92 | 1,32% | 28.803,00 |
| 15.07.2024 | 1,95 | 1,95 | 1,88 | 1,89 | -3,91% | 39.102,00 |
| 12.07.2024 | 1,98 | 2,00 | 1,97 | 1,97 | 0,00% | 7.850,00 |
| 11.07.2024 | 1,97 | 1,98 | 1,95 | 1,97 | 3,03% | 4.045,00 |
| 10.07.2024 | 1,91 | 1,92 | 1,89 | 1,91 | -1,90% | 30.125,00 |
| 09.07.2024 | 1,95 | 1,95 | 1,91 | 1,95 | 0,57% | 29.025,00 |
| 08.07.2024 | 1,94 | 1,95 | 1,92 | 1,94 | -0,41% | 14.651,00 |
| 05.07.2024 | 1,97 | 1,99 | 1,94 | 1,95 | -2,41% | 78.838,00 |
| 04.07.2024 | 2,00 | 2,01 | 1,99 | 1,99 | -1,43% | 500,00 |
| 03.07.2024 | 2,02 | 2,10 | 2,01 | 2,02 | 1,61% | 14.235,00 |
| 02.07.2024 | 1,97 | 2,01 | 1,97 | 1,99 | 1,69% | 9.018,00 |
| 01.07.2024 | 1,96 | 1,99 | 1,95 | 1,96 | 0,31% | 26.971,00 |