3,458€
0,12%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 3,45 | 3,46 | 3,42 | 3,45 | -0,26% | - |
| 06.11.2026 | 3,50 | 3,53 | 3,39 | 3,46 | -0,14% | 278.449,00 |
| 05.11.2026 | 3,54 | 3,55 | 3,39 | 3,47 | 3,65% | 269.691,00 |
| 04.11.2026 | 3,23 | 3,36 | 3,20 | 3,35 | 3,85% | 204.883,00 |
| 03.11.2026 | 3,23 | 3,25 | 3,21 | 3,22 | 0,91% | 213.540,00 |
| 02.11.2026 | 3,21 | 3,36 | 3,12 | 3,19 | 6,22% | 390.067,00 |
| 30.10.2026 | 3,02 | 3,03 | 2,96 | 3,01 | 2,14% | 594.345,00 |
| 29.10.2026 | 2,96 | 2,96 | 2,91 | 2,94 | 0,65% | 38.532,00 |
| 28.10.2026 | 2,94 | 2,98 | 2,91 | 2,92 | -0,51% | 31.616,00 |
| 27.10.2026 | 2,94 | 2,96 | 2,91 | 2,94 | -3,74% | 348.225,00 |
| 26.10.2026 | 3,06 | 3,06 | 3,03 | 3,05 | 0,13% | 61.763,00 |
| 23.10.2026 | 3,06 | 3,09 | 3,01 | 3,05 | 2,63% | 63.285,00 |
| 22.10.2026 | 2,93 | 2,98 | 2,91 | 2,97 | -1,79% | 104.514,00 |
| 21.10.2026 | 3,05 | 3,05 | 3,02 | 3,02 | -1,56% | 80.451,00 |
| 20.10.2026 | 3,06 | 3,09 | 3,03 | 3,07 | 1,79% | 149.849,00 |
| 19.10.2026 | 3,01 | 3,04 | 2,99 | 3,02 | 0,07% | 67.955,00 |
| 16.10.2026 | 3,05 | 3,05 | 3,00 | 3,02 | -2,39% | 53.150,00 |
| 15.10.2026 | 3,06 | 3,10 | 3,05 | 3,09 | 4,60% | 238.516,00 |
| 14.10.2026 | 3,01 | 3,02 | 2,94 | 2,95 | 3,43% | 123.954,00 |
| 13.10.2026 | 2,86 | 2,86 | 2,82 | 2,86 | 1,71% | 76.443,00 |
| 12.10.2026 | 2,81 | 2,82 | 2,77 | 2,81 | -5,07% | 79.299,00 |
| 09.10.2026 | 2,89 | 3,00 | 2,89 | 2,96 | 9,72% | 105.524,00 |
| 08.10.2026 | 2,72 | 2,73 | 2,65 | 2,70 | -1,17% | 131.402,00 |
| 07.10.2026 | 2,72 | 2,74 | 2,71 | 2,73 | -0,47% | 87.622,00 |
| 06.10.2026 | 2,76 | 2,76 | 2,72 | 2,74 | -0,25% | 44.528,00 |
| 05.10.2026 | 2,71 | 2,76 | 2,71 | 2,75 | -0,61% | 143.585,00 |
| 02.10.2026 | 2,73 | 2,78 | 2,73 | 2,77 | -2,64% | 261.593,00 |
| 01.10.2026 | 2,85 | 2,86 | 2,82 | 2,84 | -0,25% | 203.039,00 |
| 30.09.2026 | 2,83 | 2,85 | 2,82 | 2,85 | 0,53% | 116.150,00 |
| 29.09.2026 | 2,83 | 2,85 | 2,82 | 2,83 | -2,78% | 112.712,00 |
| 28.09.2026 | 2,90 | 2,93 | 2,89 | 2,91 | -0,61% | 50.976,00 |
| 25.09.2026 | 2,89 | 2,94 | 2,89 | 2,93 | -0,85% | 57.200,00 |
| 24.09.2026 | 2,96 | 2,98 | 2,94 | 2,96 | 0,44% | 134.713,00 |
| 23.09.2026 | 2,94 | 2,97 | 2,93 | 2,94 | -2,65% | 45.220,00 |
| 22.09.2026 | 3,07 | 3,07 | 3,02 | 3,02 | -1,72% | 41.066,00 |
| 21.09.2026 | 3,03 | 3,08 | 3,02 | 3,08 | 5,31% | 124.744,00 |
| 18.09.2026 | 2,91 | 2,93 | 2,90 | 2,92 | 0,79% | 33.731,00 |
| 17.09.2026 | 2,87 | 2,93 | 2,87 | 2,90 | 0,52% | 31.332,00 |
| 16.09.2026 | 2,89 | 2,93 | 2,88 | 2,88 | -1,74% | 272.940,00 |
| 15.09.2026 | 2,96 | 2,97 | 2,92 | 2,93 | -3,39% | 24.130,00 |
| 14.09.2026 | 2,97 | 3,04 | 2,96 | 3,04 | 4,47% | 229.154,00 |
| 11.09.2026 | 2,91 | 2,92 | 2,89 | 2,91 | 2,50% | 105.612,00 |
| 10.09.2026 | 2,84 | 2,87 | 2,83 | 2,84 | -1,43% | 140.846,00 |
| 09.09.2026 | 2,89 | 2,97 | 2,87 | 2,88 | -2,87% | 118.395,00 |
| 08.09.2026 | 2,97 | 2,98 | 2,95 | 2,96 | -2,47% | 124.538,00 |
| 07.09.2026 | 3,02 | 3,05 | 3,02 | 3,04 | -2,19% | 47.910,00 |
| 04.09.2026 | 3,09 | 3,12 | 3,09 | 3,11 | 2,17% | 43.012,00 |
| 03.09.2026 | 3,03 | 3,04 | 3,00 | 3,04 | -2,44% | 95.867,00 |
| 02.09.2026 | 3,08 | 3,18 | 3,07 | 3,12 | 3,15% | 35.152,00 |
| 01.09.2026 | 3,04 | 3,07 | 3,01 | 3,02 | -0,53% | 60.685,00 |
| 31.08.2026 | 3,04 | 3,06 | 3,03 | 3,04 | -0,65% | 57.597,00 |
| 28.08.2026 | 3,06 | 3,07 | 3,04 | 3,06 | 1,87% | 59.700,00 |
| 27.08.2026 | 3,05 | 3,05 | 2,99 | 3,00 | -3,07% | 113.805,00 |
| 26.08.2026 | 3,13 | 3,14 | 3,07 | 3,10 | 1,28% | 87.654,00 |
| 25.08.2026 | 3,05 | 3,07 | 3,04 | 3,06 | -0,49% | 52.442,00 |
| 24.08.2026 | 3,06 | 3,08 | 3,04 | 3,07 | -2,57% | 135.047,00 |
| 21.08.2026 | 3,12 | 3,17 | 3,12 | 3,15 | 4,37% | 274.805,00 |
| 20.08.2026 | 3,08 | 3,08 | 3,00 | 3,02 | -0,20% | 59.509,00 |
| 19.08.2026 | 3,04 | 3,05 | 2,96 | 3,03 | 9,16% | 233.737,00 |
| 18.08.2026 | 2,86 | 2,95 | 2,69 | 2,77 | -3,08% | 194.476,00 |
| 17.08.2026 | 2,87 | 2,88 | 2,85 | 2,86 | -0,14% | 51.685,00 |
| 14.08.2026 | 2,83 | 2,86 | 2,83 | 2,86 | 0,32% | 110.728,00 |
| 13.08.2026 | 2,90 | 2,91 | 2,85 | 2,86 | -2,16% | 84.842,00 |
| 12.08.2026 | 2,91 | 2,93 | 2,90 | 2,92 | -1,45% | 118.230,00 |
| 11.08.2026 | 2,97 | 2,99 | 2,93 | 2,96 | -4,42% | 87.843,00 |
| 10.08.2026 | 3,06 | 3,11 | 3,03 | 3,10 | 1,97% | 196.781,00 |
| 07.08.2026 | 2,96 | 3,04 | 2,96 | 3,04 | 2,60% | 89.516,00 |
| 06.08.2026 | 2,96 | 2,97 | 2,94 | 2,96 | -2,82% | 177.917,00 |
| 05.08.2026 | 3,06 | 3,09 | 3,01 | 3,05 | -2,40% | 428.674,00 |
| 04.08.2026 | 3,08 | 3,13 | 3,07 | 3,12 | -0,60% | 223.684,00 |
| 03.08.2026 | 3,07 | 3,14 | 3,06 | 3,14 | -1,69% | 98.849,00 |
| 31.07.2026 | 3,19 | 3,26 | 3,13 | 3,20 | -6,11% | 70.228,00 |
| 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 |