6,450€
-6,66%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 6,37 | 6,58 | 6,28 | 6,45 | -6,74% | 215.760,00 |
| 27.02.2025 | 6,65 | 7,14 | 6,45 | 6,92 | -0,36% | 399.405,00 |
| 26.02.2025 | 6,91 | 6,99 | 6,88 | 6,94 | 13,06% | 187.990,00 |
| 24.02.2025 | 6,37 | 6,39 | 6,14 | 6,14 | -4,42% | 104.163,00 |
| 21.02.2025 | 6,31 | 6,45 | 6,31 | 6,42 | 3,10% | 111.144,00 |
| 20.02.2025 | 6,12 | 6,33 | 6,04 | 6,23 | -0,29% | 121.059,00 |
| 19.02.2025 | 6,07 | 6,32 | 6,05 | 6,25 | 4,13% | 255.537,00 |
| 18.02.2025 | 5,82 | 6,00 | 5,82 | 6,00 | 8,38% | 143.960,00 |
| 17.02.2025 | 5,50 | 5,56 | 5,49 | 5,54 | 2,96% | 30.748,00 |
| 14.02.2025 | 5,46 | 5,47 | 5,36 | 5,38 | 1,93% | 84.911,00 |
| 13.02.2025 | 5,23 | 5,32 | 5,08 | 5,28 | -4,26% | 181.288,00 |
| 12.02.2025 | 5,43 | 5,55 | 5,43 | 5,51 | 2,78% | 41.480,00 |
| 11.02.2025 | 5,35 | 5,39 | 5,28 | 5,36 | -3,35% | 133.591,00 |
| 10.02.2025 | 5,46 | 5,60 | 5,44 | 5,55 | 4,86% | 145.553,00 |
| 07.02.2025 | 5,25 | 5,34 | 5,22 | 5,29 | 5,17% | 63.572,00 |
| 06.02.2025 | 4,98 | 5,07 | 4,98 | 5,03 | 2,02% | 54.338,00 |
| 05.02.2025 | 4,90 | 4,93 | 4,85 | 4,93 | -0,43% | 63.253,00 |
| 04.02.2025 | 4,87 | 5,00 | 4,87 | 4,95 | 2,26% | 103.548,00 |
| 03.02.2025 | 4,75 | 4,87 | 4,72 | 4,84 | -1,06% | 83.902,00 |
| 31.01.2025 | 5,12 | 5,12 | 4,85 | 4,89 | -4,59% | 64.810,00 |
| 30.01.2025 | 5,03 | 5,14 | 5,03 | 5,13 | 2,23% | 52.386,00 |
| 29.01.2025 | 4,90 | 5,16 | 4,90 | 5,02 | 2,66% | 187.121,00 |
| 28.01.2025 | 4,70 | 4,89 | 4,67 | 4,89 | 8,47% | 60.442,00 |
| 24.01.2025 | 4,52 | 4,53 | 4,46 | 4,51 | 6,69% | 83.892,00 |
| 23.01.2025 | 4,24 | 4,29 | 4,22 | 4,22 | -4,29% | 8.789,00 |
| 22.01.2025 | 4,37 | 4,41 | 4,34 | 4,41 | -0,50% | 16.536,00 |
| 21.01.2025 | 4,42 | 4,47 | 4,38 | 4,44 | 2,38% | 26.616,00 |
| 20.01.2025 | 4,35 | 4,36 | 4,31 | 4,33 | -1,56% | 33.146,00 |
| 17.01.2025 | 4,33 | 4,42 | 4,32 | 4,40 | 2,84% | 59.270,00 |
| 16.01.2025 | 4,25 | 4,32 | 4,21 | 4,28 | 2,59% | 6.741,00 |
| 15.01.2025 | 4,18 | 4,22 | 4,15 | 4,17 | -1,49% | 18.782,00 |
| 14.01.2025 | 4,20 | 4,25 | 4,20 | 4,23 | 3,52% | 4.033,00 |
| 13.01.2025 | 4,11 | 4,14 | 4,08 | 4,09 | -1,20% | 24.010,00 |
| 10.01.2025 | 4,18 | 4,19 | 4,13 | 4,14 | -2,89% | 11.490,00 |
| 09.01.2025 | 4,25 | 4,28 | 4,20 | 4,26 | 5,87% | 18.808,00 |
| 08.01.2025 | 4,02 | 4,09 | 4,01 | 4,03 | -5,01% | 46.436,00 |
| 07.01.2025 | 4,16 | 4,30 | 4,16 | 4,24 | -5,82% | 128.221,00 |
| 06.01.2025 | 4,56 | 4,59 | 4,50 | 4,50 | -1,30% | 180.683,00 |
| 03.01.2025 | 4,44 | 4,61 | 4,44 | 4,56 | 6,55% | 161.632,00 |
| 02.01.2025 | 4,23 | 4,30 | 4,22 | 4,28 | 0,25% | 108.351,00 |
| 30.12.2024 | 4,26 | 4,29 | 4,25 | 4,27 | -0,48% | 61.455,00 |
| 27.12.2024 | 4,19 | 4,29 | 4,19 | 4,29 | 9,33% | 164.443,00 |
| 23.12.2024 | 3,90 | 3,95 | 3,89 | 3,92 | 0,37% | 30.537,00 |
| 21.12.2024 | 3,91 | 3,92 | 3,83 | 3,91 | 3,56% | 78.538,00 |
| 19.12.2024 | 3,82 | 3,82 | 3,77 | 3,78 | -0,12% | 16.640,00 |
| 18.12.2024 | 3,75 | 3,79 | 3,74 | 3,78 | 1,94% | 7.128,00 |
| 17.12.2024 | 3,75 | 3,75 | 3,65 | 3,71 | -3,36% | 5.652,00 |
| 13.12.2024 | 3,85 | 3,88 | 3,80 | 3,84 | -0,98% | 30.407,00 |
| 12.12.2024 | 3,88 | 3,89 | 3,81 | 3,87 | 2,99% | 18.841,00 |
| 11.12.2024 | 3,73 | 3,76 | 3,70 | 3,76 | -0,61% | 25.070,00 |
| 10.12.2024 | 3,78 | 3,85 | 3,77 | 3,79 | -2,56% | 59.314,00 |
| 09.12.2024 | 3,66 | 3,98 | 3,66 | 3,88 | 7,60% | 183.619,00 |
| 06.12.2024 | 3,58 | 3,61 | 3,57 | 3,61 | 0,85% | 23.563,00 |
| 05.12.2024 | 3,59 | 3,59 | 3,57 | 3,58 | 1,37% | 32.219,00 |
| 04.12.2024 | 3,57 | 3,57 | 3,51 | 3,53 | -0,21% | 37.237,00 |
| 03.12.2024 | 3,55 | 3,56 | 3,52 | 3,54 | 1,92% | 104.033,00 |
| 02.12.2024 | 3,44 | 3,52 | 3,44 | 3,47 | 1,98% | 15.454,00 |
| 29.11.2024 | 3,36 | 3,40 | 3,35 | 3,40 | 0,83% | 2.301,00 |
| 28.11.2024 | 3,38 | 3,38 | 3,37 | 3,38 | -1,56% | 11.414,00 |
| 27.11.2024 | 3,39 | 3,45 | 3,39 | 3,43 | 4,21% | 61.184,00 |
| 26.11.2024 | 3,33 | 3,34 | 3,27 | 3,29 | -4,73% | 94.645,00 |
| 25.11.2024 | 3,46 | 3,49 | 3,44 | 3,46 | -1,29% | 11.326,00 |
| 22.11.2024 | 3,49 | 3,50 | 3,47 | 3,50 | 1,86% | 27.847,00 |
| 21.11.2024 | 3,42 | 3,44 | 3,41 | 3,44 | 1,73% | 10.926,00 |
| 20.11.2024 | 3,38 | 3,43 | 3,38 | 3,38 | -2,65% | 22.590,00 |
| 19.11.2024 | 3,39 | 3,51 | 3,39 | 3,47 | -3,10% | 73.967,00 |
| 18.11.2024 | 3,50 | 3,59 | 3,50 | 3,58 | 5,87% | 48.292,00 |
| 15.11.2024 | 3,40 | 3,42 | 3,38 | 3,38 | -0,81% | 29.817,00 |
| 14.11.2024 | 3,39 | 3,41 | 3,38 | 3,41 | -1,94% | 2.738,00 |
| 13.11.2024 | 3,49 | 3,54 | 3,47 | 3,48 | 2,78% | 19.507,00 |
| 12.11.2024 | 3,45 | 3,45 | 3,37 | 3,38 | -3,07% | 119.502,00 |
| 11.11.2024 | 3,51 | 3,52 | 3,49 | 3,49 | 5,41% | 109.187,00 |
| 08.11.2024 | 3,41 | 3,41 | 3,31 | 3,31 | -2,60% | 69.169,00 |
| 07.11.2024 | 3,32 | 3,40 | 3,30 | 3,40 | 4,49% | 39.547,00 |
| 06.11.2024 | 3,29 | 3,33 | 3,18 | 3,25 | -1,29% | 220.213,00 |
| 05.11.2024 | 3,29 | 3,33 | 3,28 | 3,30 | 2,47% | 53.937,00 |
| 04.11.2024 | 3,22 | 3,23 | 3,20 | 3,22 | -0,39% | 98.383,00 |
| 01.11.2024 | 3,20 | 3,26 | 3,20 | 3,23 | 3,15% | 28.781,00 |
| 31.10.2024 | 3,15 | 3,17 | 3,13 | 3,13 | 2,24% | 52.945,00 |
| 30.10.2024 | 3,09 | 3,09 | 3,06 | 3,06 | 0,03% | 17.278,00 |
| 29.10.2024 | 3,05 | 3,10 | 3,05 | 3,06 | 0,69% | 46.641,00 |
| 28.10.2024 | 3,05 | 3,08 | 3,02 | 3,04 | -0,34% | 89.488,00 |
| 25.10.2024 | 3,10 | 3,10 | 3,05 | 3,05 | 3,09% | 136.756,00 |
| 24.10.2024 | 3,02 | 3,03 | 2,96 | 2,96 | -1,40% | 33.044,00 |
| 23.10.2024 | 3,05 | 3,06 | 3,00 | 3,00 | 2,46% | 82.020,00 |
| 22.10.2024 | 2,88 | 2,93 | 2,84 | 2,93 | 2,02% | 25.960,00 |
| 18.10.2024 | 2,86 | 2,92 | 2,86 | 2,87 | 5,86% | 125.341,00 |
| 17.10.2024 | 2,77 | 2,77 | 2,71 | 2,71 | 0,30% | 9.550,00 |
| 16.10.2024 | 2,71 | 2,71 | 2,69 | 2,70 | 1,65% | 1.860,00 |
| 15.10.2024 | 2,76 | 2,76 | 2,64 | 2,66 | -3,62% | 79.830,00 |
| 14.10.2024 | 2,77 | 2,78 | 2,76 | 2,76 | -1,50% | 9.613,00 |
| 11.10.2024 | 2,79 | 2,80 | 2,74 | 2,80 | 1,61% | 16.440,00 |
| 10.10.2024 | 2,82 | 2,82 | 2,75 | 2,76 | -0,88% | 40.509,00 |
| 09.10.2024 | 2,82 | 2,82 | 2,70 | 2,78 | 0,85% | 56.770,00 |
| 08.10.2024 | 2,82 | 2,86 | 2,70 | 2,76 | -10,44% | 133.836,00 |
| 07.10.2024 | 3,03 | 3,08 | 3,01 | 3,08 | 9,34% | 138.380,00 |
| 04.10.2024 | 2,83 | 2,88 | 2,81 | 2,82 | 1,26% | 99.676,00 |
| 03.10.2024 | 2,80 | 2,83 | 2,75 | 2,78 | 1,18% | 71.709,00 |
| 02.10.2024 | 2,77 | 2,82 | 2,72 | 2,75 | 4,17% | 194.481,00 |
| 01.10.2024 | 2,54 | 2,64 | 2,52 | 2,64 | 5,43% | 62.990,00 |