6,016€
0,52%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 6,01 | 6,05 | 5,93 | 6,01 | 0,55% | 25.795,00 |
| 03.06.2025 | 5,89 | 6,02 | 5,88 | 5,98 | 2,93% | 61.236,00 |
| 02.06.2025 | 5,69 | 5,83 | 5,68 | 5,81 | 3,14% | 21.769,00 |
| 30.05.2025 | 5,68 | 5,98 | 5,61 | 5,63 | -1,88% | 7.766,00 |
| 29.05.2025 | 5,85 | 5,89 | 5,71 | 5,74 | -1,12% | 11.028,00 |
| 28.05.2025 | 5,91 | 5,94 | 5,75 | 5,81 | -2,42% | 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% | 139.344,00 |
| 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 |
| 13.03.2025 | 6,22 | 6,34 | 6,20 | 6,25 | 1,38% | 41.948,00 |
| 12.03.2025 | 6,17 | 6,22 | 6,08 | 6,16 | -3,73% | 52.608,00 |
| 11.03.2025 | 6,37 | 6,40 | 6,30 | 6,40 | 5,59% | 113.737,00 |
| 10.03.2025 | 6,31 | 6,31 | 6,06 | 6,06 | -4,46% | 178.154,00 |
| 07.03.2025 | 6,38 | 6,39 | 6,28 | 6,34 | -1,57% | 49.156,00 |
| 06.03.2025 | 6,55 | 6,60 | 6,40 | 6,45 | -2,29% | 84.985,00 |
| 05.03.2025 | 6,50 | 6,66 | 6,40 | 6,60 | 6,03% | 40.929,00 |
| 04.03.2025 | 6,22 | 6,27 | 5,93 | 6,22 | 4,55% | 207.759,00 |
| 03.03.2025 | 6,20 | 6,34 | 5,85 | 5,95 | -7,75% | 297.040,00 |
| 28.02.2025 | 6,30 | 6,59 | 6,30 | 6,45 | -6,66% | 214.780,00 |
| 27.02.2025 | 6,61 | 7,14 | 6,47 | 6,91 | -0,45% | 393.305,00 |
| 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 |