4,401€
2,83%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 4,35 | 4,44 | 4,33 | 4,42 | 4,17% | 62.270,00 |
| 16.01.2025 | 4,26 | 4,32 | 4,23 | 4,24 | 0,69% | 6.741,00 |
| 15.01.2025 | 4,17 | 4,23 | 4,16 | 4,22 | 0,29% | 18.782,00 |
| 14.01.2025 | 4,23 | 4,26 | 4,19 | 4,20 | 2,39% | 4.033,00 |
| 13.01.2025 | 4,10 | 4,15 | 4,07 | 4,11 | -1,18% | 22.210,00 |
| 10.01.2025 | 4,20 | 4,23 | 4,13 | 4,15 | -1,84% | 11.490,00 |
| 09.01.2025 | 4,24 | 4,29 | 4,20 | 4,23 | 4,73% | 18.808,00 |
| 08.01.2025 | 4,02 | 4,11 | 3,98 | 4,04 | -4,78% | 47.086,00 |
| 07.01.2025 | 4,17 | 4,34 | 4,14 | 4,24 | -5,94% | 127.721,00 |
| 06.01.2025 | 4,54 | 4,62 | 4,49 | 4,51 | -1,53% | 190.683,00 |
| 03.01.2025 | 4,44 | 4,61 | 4,43 | 4,58 | 7,23% | 161.632,00 |
| 02.01.2025 | 4,23 | 4,30 | 4,20 | 4,27 | 0,66% | 106.351,00 |
| 30.12.2024 | 4,26 | 4,28 | 4,24 | 4,25 | 0,40% | 61.455,00 |
| 27.12.2024 | 4,20 | 4,27 | 4,18 | 4,23 | 7,12% | 164.943,00 |
| 23.12.2024 | 3,88 | 3,95 | 3,88 | 3,95 | 1,54% | 36.007,00 |
| 20.12.2024 | 3,93 | 3,99 | 3,82 | 3,89 | 2,51% | 78.538,00 |
| 19.12.2024 | 3,82 | 3,85 | 3,76 | 3,79 | 0,42% | 16.640,00 |
| 18.12.2024 | 3,76 | 3,80 | 3,74 | 3,78 | 2,03% | 7.128,00 |
| 17.12.2024 | 3,68 | 3,71 | 3,64 | 3,70 | 0,57% | 5.652,00 |
| 16.12.2024 | 3,74 | 3,76 | 3,68 | 3,68 | -3,34% | 25.872,00 |
| 13.12.2024 | 3,86 | 3,94 | 3,80 | 3,81 | -0,91% | 30.407,00 |
| 12.12.2024 | 3,87 | 3,90 | 3,81 | 3,84 | 2,51% | 18.841,00 |
| 11.12.2024 | 3,73 | 3,76 | 3,71 | 3,75 | -0,72% | 25.070,00 |
| 10.12.2024 | 3,79 | 3,85 | 3,74 | 3,78 | -3,08% | 59.314,00 |
| 09.12.2024 | 3,67 | 4,00 | 3,66 | 3,90 | 7,92% | 184.319,00 |
| 06.12.2024 | 3,59 | 3,64 | 3,49 | 3,61 | 1,06% | 23.563,00 |
| 05.12.2024 | 3,59 | 3,60 | 3,57 | 3,57 | 1,25% | 32.219,00 |
| 04.12.2024 | 3,56 | 3,58 | 3,50 | 3,53 | -0,48% | 38.237,00 |
| 03.12.2024 | 3,55 | 3,59 | 3,51 | 3,54 | 1,84% | 104.033,00 |
| 02.12.2024 | 3,46 | 3,51 | 3,45 | 3,48 | 2,26% | 15.454,00 |
| 29.11.2024 | 3,36 | 3,42 | 3,35 | 3,40 | 0,95% | 2.301,00 |
| 28.11.2024 | 3,40 | 3,42 | 3,37 | 3,37 | -1,55% | 11.414,00 |
| 27.11.2024 | 3,40 | 3,48 | 3,40 | 3,42 | 3,85% | 62.084,00 |
| 26.11.2024 | 3,35 | 3,36 | 3,27 | 3,30 | -4,82% | 93.145,00 |
| 25.11.2024 | 3,43 | 3,60 | 3,43 | 3,46 | -1,34% | 11.326,00 |
| 22.11.2024 | 3,51 | 3,54 | 3,47 | 3,51 | 2,30% | 27.847,00 |
| 21.11.2024 | 3,42 | 3,45 | 3,41 | 3,43 | 1,24% | 10.926,00 |
| 20.11.2024 | 3,38 | 3,42 | 3,38 | 3,39 | -1,42% | 22.590,00 |
| 19.11.2024 | 3,39 | 3,50 | 3,38 | 3,44 | -3,53% | 72.840,00 |
| 18.11.2024 | 3,50 | 3,60 | 3,44 | 3,57 | 4,45% | 48.292,00 |
| 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 |