3,189€
-6,18%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,19 | 3,26 | 3,13 | 3,19 | -6,23% | 7.200,00 |
| 30.07.2026 | 3,47 | 3,49 | 3,38 | 3,40 | -4,68% | 59.478,00 |
| 29.07.2026 | 3,51 | 3,61 | 3,51 | 3,57 | 7,79% | 190.056,00 |
| 28.07.2026 | 3,25 | 3,40 | 3,24 | 3,31 | 2,54% | 268.889,00 |
| 27.07.2026 | 3,22 | 3,28 | 3,18 | 3,23 | 8,32% | 125.888,00 |
| 24.07.2026 | 2,98 | 3,01 | 2,97 | 2,98 | -0,30% | 102.492,00 |
| 23.07.2026 | 2,99 | 3,05 | 2,98 | 2,99 | 0,13% | 186.270,00 |
| 22.07.2026 | 2,97 | 3,02 | 2,95 | 2,99 | -2,42% | 52.032,00 |
| 21.07.2026 | 3,07 | 3,09 | 3,05 | 3,06 | -1,95% | 105.639,00 |
| 20.07.2026 | 3,04 | 3,15 | 3,04 | 3,12 | 3,72% | 151.143,00 |
| 17.07.2026 | 2,97 | 3,02 | 2,97 | 3,01 | -1,92% | 142.600,00 |
| 16.07.2026 | 3,06 | 3,14 | 3,01 | 3,07 | 6,19% | 149.927,00 |
| 15.07.2026 | 2,91 | 2,91 | 2,88 | 2,89 | -1,04% | 60.278,00 |
| 14.07.2026 | 2,91 | 2,96 | 2,89 | 2,92 | 0,05% | 59.237,00 |
| 13.07.2026 | 2,93 | 2,96 | 2,87 | 2,92 | 0,22% | 104.397,00 |
| 10.07.2026 | 2,91 | 2,94 | 2,88 | 2,91 | 4,37% | 72.585,00 |
| 09.07.2026 | 2,75 | 2,82 | 2,74 | 2,79 | 0,22% | 40.734,00 |
| 08.07.2026 | 2,75 | 2,86 | 2,75 | 2,78 | 7,97% | 100.243,00 |
| 07.07.2026 | 2,61 | 2,62 | 2,57 | 2,58 | -0,48% | 6.993,00 |
| 06.07.2026 | 2,62 | 2,66 | 2,58 | 2,59 | -0,82% | 79.458,00 |
| 03.07.2026 | 2,56 | 2,66 | 2,53 | 2,61 | 2,47% | 62.104,00 |
| 02.07.2026 | 2,54 | 2,64 | 2,51 | 2,55 | 3,76% | 360.710,00 |
| 01.07.2026 | 2,45 | 2,53 | 2,45 | 2,46 | 0,70% | 54.854,00 |
| 30.06.2026 | 2,41 | 2,46 | 2,40 | 2,44 | -0,16% | 12.051,00 |
| 29.06.2026 | 2,49 | 2,49 | 2,43 | 2,44 | 0,23% | 22.190,00 |
| 26.06.2026 | 2,43 | 2,45 | 2,36 | 2,44 | -1,31% | 60.957,00 |
| 25.06.2026 | 2,50 | 2,52 | 2,46 | 2,47 | -3,17% | 36.890,00 |
| 24.06.2026 | 2,55 | 2,61 | 2,55 | 2,55 | 0,43% | 44.417,00 |
| 23.06.2026 | 2,52 | 2,57 | 2,51 | 2,54 | -4,11% | 23.549,00 |
| 22.06.2026 | 2,64 | 2,66 | 2,61 | 2,65 | -1,28% | 121.860,00 |
| 19.06.2026 | 2,71 | 2,72 | 2,68 | 2,69 | -1,45% | 22.762,00 |
| 18.06.2026 | 2,72 | 2,74 | 2,67 | 2,72 | -2,17% | 115.496,00 |
| 17.06.2026 | 2,81 | 2,82 | 2,77 | 2,79 | -1,10% | 98.567,00 |
| 16.06.2026 | 2,84 | 2,85 | 2,80 | 2,82 | -2,00% | 95.992,00 |
| 15.06.2026 | 2,90 | 2,92 | 2,87 | 2,87 | -0,57% | 99.739,00 |
| 12.06.2026 | 2,90 | 2,92 | 2,86 | 2,89 | 1,01% | 11.903,00 |
| 11.06.2026 | 2,87 | 2,88 | 2,83 | 2,86 | -1,75% | 42.400,00 |
| 10.06.2026 | 2,87 | 2,92 | 2,87 | 2,91 | -2,10% | 73.460,00 |
| 09.06.2026 | 3,01 | 3,03 | 2,95 | 2,97 | -1,49% | 71.890,00 |
| 08.06.2026 | 3,05 | 3,05 | 2,99 | 3,02 | 0,32% | 23.332,00 |
| 05.06.2026 | 3,09 | 3,09 | 2,94 | 3,01 | -3,60% | 74.219,00 |
| 04.06.2026 | 3,12 | 3,14 | 3,10 | 3,12 | -0,05% | 3.686,00 |
| 03.06.2026 | 3,16 | 3,16 | 3,12 | 3,12 | -3,25% | 24.571,00 |
| 02.06.2026 | 3,20 | 3,25 | 3,20 | 3,23 | 2,57% | 78.885,00 |
| 01.06.2026 | 3,14 | 3,16 | 3,11 | 3,15 | 2,91% | 23.836,00 |
| 29.05.2026 | 3,08 | 3,09 | 3,05 | 3,06 | -2,27% | 112.713,00 |
| 28.05.2026 | 3,05 | 3,16 | 3,05 | 3,13 | 0,00% | 43.802,00 |
| 27.05.2026 | 3,21 | 3,21 | 3,10 | 3,13 | -4,30% | 103.673,00 |
| 26.05.2026 | 3,28 | 3,33 | 3,26 | 3,27 | -3,81% | 111.542,00 |
| 25.05.2026 | 3,31 | 3,44 | 3,30 | 3,40 | 3,69% | 104.336,00 |
| 22.05.2026 | 3,29 | 3,31 | 3,27 | 3,28 | -0,88% | 38.520,00 |
| 21.05.2026 | 3,30 | 3,33 | 3,25 | 3,31 | -0,96% | 19.897,00 |
| 20.05.2026 | 3,31 | 3,35 | 3,30 | 3,34 | -0,73% | 28.402,00 |
| 19.05.2026 | 3,34 | 3,38 | 3,34 | 3,36 | -0,81% | 16.991,00 |
| 18.05.2026 | 3,39 | 3,40 | 3,34 | 3,39 | 1,22% | 25.353,00 |
| 15.05.2026 | 3,39 | 3,39 | 3,34 | 3,35 | -3,54% | 53.580,00 |
| 14.05.2026 | 3,51 | 3,53 | 3,47 | 3,47 | -2,47% | 77.642,00 |
| 13.05.2026 | 3,47 | 3,57 | 3,44 | 3,56 | 4,03% | 132.587,00 |
| 12.05.2026 | 3,43 | 3,43 | 3,41 | 3,42 | -0,48% | 38.701,00 |
| 11.05.2026 | 3,45 | 3,45 | 3,43 | 3,44 | 0,45% | 81.135,00 |
| 08.05.2026 | 3,42 | 3,46 | 3,40 | 3,43 | 1,81% | 73.890,00 |
| 07.05.2026 | 3,38 | 3,41 | 3,36 | 3,36 | -1,16% | 20.580,00 |
| 06.05.2026 | 3,33 | 3,44 | 3,33 | 3,40 | 2,44% | 47.053,00 |
| 05.05.2026 | 3,28 | 3,36 | 3,27 | 3,32 | -1,98% | 20.005,00 |
| 04.05.2026 | 3,39 | 3,41 | 3,37 | 3,39 | 5,69% | 81.472,00 |
| 30.04.2026 | 3,16 | 3,21 | 3,16 | 3,21 | -1,61% | 98.744,00 |
| 29.04.2026 | 3,28 | 3,30 | 3,26 | 3,26 | -0,52% | 29.092,00 |
| 28.04.2026 | 3,30 | 3,31 | 3,27 | 3,28 | -2,53% | 93.213,00 |
| 27.04.2026 | 3,41 | 3,41 | 3,36 | 3,36 | -1,16% | 19.529,00 |
| 24.04.2026 | 3,39 | 3,42 | 3,38 | 3,40 | 0,59% | 72.459,00 |
| 23.04.2026 | 3,39 | 3,43 | 3,37 | 3,38 | -3,03% | 13.344,00 |
| 22.04.2026 | 3,47 | 3,49 | 3,45 | 3,49 | 0,56% | 19.961,00 |
| 21.04.2026 | 3,49 | 3,52 | 3,46 | 3,47 | -1,39% | 29.892,00 |
| 20.04.2026 | 3,52 | 3,53 | 3,50 | 3,52 | 0,46% | 27.218,00 |
| 17.04.2026 | 3,42 | 3,55 | 3,40 | 3,50 | 0,20% | 39.759,00 |
| 16.04.2026 | 3,40 | 3,50 | 3,40 | 3,49 | 3,82% | 68.786,00 |
| 15.04.2026 | 3,32 | 3,39 | 3,32 | 3,36 | -0,63% | 93.614,00 |
| 14.04.2026 | 3,32 | 3,39 | 3,30 | 3,39 | -0,48% | 22.423,00 |
| 13.04.2026 | 3,32 | 3,40 | 3,31 | 3,40 | 0,09% | 15.630,00 |
| 10.04.2026 | 3,37 | 3,41 | 3,37 | 3,40 | -1,90% | 98.462,00 |
| 09.04.2026 | 3,46 | 3,47 | 3,43 | 3,47 | -2,76% | 48.637,00 |
| 08.04.2026 | 3,59 | 3,59 | 3,55 | 3,56 | 5,44% | 33.333,00 |
| 07.04.2026 | 3,50 | 3,50 | 3,38 | 3,38 | -3,28% | 67.716,00 |
| 02.04.2026 | 3,39 | 3,52 | 3,37 | 3,49 | -1,26% | 28.552,00 |
| 01.04.2026 | 3,55 | 3,58 | 3,51 | 3,54 | -1,08% | 18.018,00 |
| 31.03.2026 | 3,51 | 3,58 | 3,50 | 3,58 | 1,81% | 16.060,00 |
| 30.03.2026 | 3,59 | 3,60 | 3,51 | 3,51 | -1,82% | 15.964,00 |
| 27.03.2026 | 3,65 | 3,68 | 3,57 | 3,58 | -0,91% | 22.228,00 |
| 26.03.2026 | 3,60 | 3,63 | 3,57 | 3,61 | 1,72% | 17.567,00 |
| 25.03.2026 | 3,52 | 3,63 | 3,51 | 3,55 | 0,06% | 6.085,00 |
| 24.03.2026 | 3,59 | 3,74 | 3,53 | 3,55 | -2,94% | 136.332,00 |
| 23.03.2026 | 3,51 | 3,68 | 3,51 | 3,66 | 1,56% | 100.895,00 |
| 20.03.2026 | 3,71 | 3,72 | 3,60 | 3,60 | -7,16% | 82.927,00 |
| 19.03.2026 | 4,03 | 4,03 | 3,80 | 3,88 | 1,77% | 115.994,00 |
| 18.03.2026 | 3,89 | 3,90 | 3,81 | 3,81 | -1,40% | 15.319,00 |
| 17.03.2026 | 3,91 | 3,97 | 3,86 | 3,86 | -1,33% | 45.495,00 |
| 16.03.2026 | 3,90 | 3,94 | 3,89 | 3,92 | 5,58% | 125.490,00 |
| 13.03.2026 | 3,70 | 3,73 | 3,69 | 3,71 | 0,79% | 36.668,00 |
| 12.03.2026 | 3,68 | 3,77 | 3,68 | 3,68 | 0,96% | 30.185,00 |
| 11.03.2026 | 3,67 | 3,69 | 3,65 | 3,65 | -1,49% | 36.302,00 |