6,462€
-6,90%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 6,94 | 6,94 | 6,30 | 6,46 | -6,87% | 937.282,00 |
| 27.02.2025 | 6,90 | 7,11 | 6,45 | 6,94 | 0,51% | 536.300,00 |
| 26.02.2025 | 7,02 | 7,02 | 6,81 | 6,91 | 4,78% | 282.299,00 |
| 25.02.2025 | 6,29 | 6,72 | 6,29 | 6,59 | 7,18% | 228.223,00 |
| 24.02.2025 | 6,41 | 6,41 | 6,10 | 6,15 | -3,85% | 389.067,00 |
| 21.02.2025 | 6,21 | 6,44 | 6,21 | 6,40 | 2,86% | 205.872,00 |
| 20.02.2025 | 6,21 | 6,34 | 5,99 | 6,22 | -0,04% | 233.253,00 |
| 19.02.2025 | 5,99 | 6,33 | 5,99 | 6,22 | 3,49% | 261.527,00 |
| 18.02.2025 | 5,52 | 6,04 | 5,52 | 6,01 | 8,82% | 311.175,00 |
| 17.02.2025 | 5,44 | 5,57 | 5,44 | 5,52 | 1,97% | 129.473,00 |
| 14.02.2025 | 5,26 | 5,49 | 5,26 | 5,42 | 3,56% | 296.714,00 |
| 13.02.2025 | 5,52 | 5,52 | 5,07 | 5,23 | -5,34% | 279.526,00 |
| 12.02.2025 | 5,39 | 5,55 | 5,34 | 5,53 | 3,43% | 139.416,00 |
| 11.02.2025 | 5,53 | 5,53 | 5,29 | 5,34 | -3,37% | 244.303,00 |
| 10.02.2025 | 5,31 | 5,61 | 5,31 | 5,53 | 4,16% | 263.308,00 |
| 07.02.2025 | 5,02 | 5,35 | 5,02 | 5,31 | 5,64% | 114.247,00 |
| 06.02.2025 | 4,92 | 5,09 | 4,92 | 5,03 | 2,24% | 77.724,00 |
| 05.02.2025 | 4,95 | 4,95 | 4,88 | 4,92 | -0,61% | 59.807,00 |
| 04.02.2025 | 4,83 | 4,99 | 4,83 | 4,95 | 2,42% | 124.671,00 |
| 03.02.2025 | 4,86 | 4,87 | 4,71 | 4,83 | -1,21% | 111.901,00 |
| 31.01.2025 | 5,12 | 5,13 | 4,85 | 4,89 | -4,26% | 76.690,00 |
| 30.01.2025 | 5,02 | 5,13 | 5,02 | 5,10 | 1,60% | 98.028,00 |
| 29.01.2025 | 4,96 | 5,17 | 4,92 | 5,02 | 2,60% | 160.149,00 |
| 28.01.2025 | 4,58 | 4,91 | 4,58 | 4,90 | 6,98% | 145.592,00 |
| 27.01.2025 | 4,51 | 4,59 | 4,47 | 4,58 | 1,63% | 189.669,00 |
| 24.01.2025 | 4,29 | 4,58 | 4,29 | 4,50 | 5,18% | 180.324,00 |
| 23.01.2025 | 4,39 | 4,39 | 4,23 | 4,28 | -2,38% | 68.060,00 |
| 22.01.2025 | 4,42 | 4,43 | 4,35 | 4,39 | -0,67% | 34.987,00 |
| 21.01.2025 | 4,33 | 4,47 | 4,33 | 4,42 | 1,97% | 103.395,00 |
| 20.01.2025 | 4,42 | 4,42 | 4,30 | 4,33 | -2,02% | 42.899,00 |
| 17.01.2025 | 4,27 | 4,43 | 4,27 | 4,42 | 3,63% | 59.633,00 |
| 16.01.2025 | 4,22 | 4,29 | 4,22 | 4,27 | 1,29% | 23.583,00 |
| 15.01.2025 | 4,22 | 4,22 | 4,16 | 4,21 | -0,12% | 39.770,00 |
| 14.01.2025 | 4,26 | 4,26 | 4,20 | 4,22 | 2,69% | 32.846,00 |
| 13.01.2025 | 4,16 | 4,16 | 4,07 | 4,11 | -1,30% | 58.043,00 |
| 10.01.2025 | 4,27 | 4,27 | 4,13 | 4,16 | -2,47% | 35.337,00 |
| 09.01.2025 | 4,06 | 4,29 | 4,06 | 4,27 | 5,07% | 67.471,00 |
| 08.01.2025 | 4,25 | 4,25 | 4,02 | 4,06 | -4,46% | 159.429,00 |
| 07.01.2025 | 4,28 | 4,30 | 4,12 | 4,25 | -5,86% | 225.001,00 |
| 06.01.2025 | 4,59 | 4,63 | 4,50 | 4,51 | -1,16% | 146.517,00 |
| 03.01.2025 | 4,28 | 4,62 | 4,28 | 4,57 | 6,71% | 306.225,00 |
| 02.01.2025 | 4,27 | 4,30 | 4,20 | 4,28 | 0,27% | 64.012,00 |
| 30.12.2024 | 4,25 | 4,31 | 4,24 | 4,27 | 1,13% | 61.891,00 |
| 27.12.2024 | 3,96 | 4,25 | 3,96 | 4,22 | 6,48% | 156.049,00 |
| 23.12.2024 | 3,91 | 3,96 | 3,88 | 3,96 | 1,49% | 44.709,00 |
| 20.12.2024 | 3,79 | 3,94 | 3,79 | 3,91 | 2,98% | 57.058,00 |
| 19.12.2024 | 3,78 | 3,85 | 3,76 | 3,79 | 0,33% | 50.495,00 |
| 18.12.2024 | 3,69 | 3,79 | 3,69 | 3,78 | 2,42% | 12.585,00 |
| 17.12.2024 | 3,71 | 3,71 | 3,65 | 3,69 | -0,48% | 46.019,00 |
| 16.12.2024 | 3,82 | 3,82 | 3,69 | 3,71 | -3,05% | 50.655,00 |
| 13.12.2024 | 3,89 | 3,90 | 3,80 | 3,82 | -0,70% | 31.497,00 |
| 12.12.2024 | 3,88 | 3,90 | 3,82 | 3,85 | 2,98% | 81.192,00 |
| 11.12.2024 | 3,79 | 3,79 | 3,71 | 3,74 | -1,27% | 112.726,00 |
| 10.12.2024 | 3,89 | 3,89 | 3,75 | 3,79 | -2,81% | 65.689,00 |
| 09.12.2024 | 3,63 | 3,98 | 3,63 | 3,90 | 7,37% | 175.823,00 |
| 06.12.2024 | 3,57 | 3,63 | 3,55 | 3,63 | 1,61% | 72.582,00 |
| 05.12.2024 | 3,53 | 3,60 | 3,50 | 3,57 | 1,00% | 38.284,00 |
| 04.12.2024 | 3,55 | 3,56 | 3,51 | 3,54 | -0,08% | 72.755,00 |
| 03.12.2024 | 3,49 | 3,58 | 3,49 | 3,54 | 1,47% | 60.440,00 |
| 02.12.2024 | 3,39 | 3,50 | 3,39 | 3,49 | 3,04% | 71.567,00 |
| 29.11.2024 | 3,35 | 3,41 | 3,34 | 3,39 | 0,40% | 20.152,00 |
| 28.11.2024 | 3,42 | 3,42 | 3,37 | 3,37 | -1,45% | 6.722,00 |
| 27.11.2024 | 3,30 | 3,47 | 3,30 | 3,42 | 3,66% | 42.089,00 |
| 26.11.2024 | 3,46 | 3,46 | 3,26 | 3,30 | -4,69% | 58.852,00 |
| 25.11.2024 | 3,50 | 3,52 | 3,40 | 3,46 | -1,10% | 42.888,00 |
| 22.11.2024 | 3,42 | 3,55 | 3,42 | 3,50 | 2,37% | 37.156,00 |
| 21.11.2024 | 3,39 | 3,44 | 3,39 | 3,42 | 0,79% | 31.454,00 |
| 20.11.2024 | 3,44 | 3,44 | 3,35 | 3,39 | -1,34% | 45.045,00 |
| 19.11.2024 | 3,59 | 3,59 | 3,37 | 3,44 | -4,12% | 135.033,00 |
| 18.11.2024 | 3,41 | 3,59 | 3,41 | 3,59 | 5,32% | 119.367,00 |
| 15.11.2024 | 3,41 | 3,43 | 3,38 | 3,41 | 0,01% | 13.155,00 |
| 14.11.2024 | 3,49 | 3,49 | 3,34 | 3,41 | -2,24% | 31.415,00 |
| 13.11.2024 | 3,41 | 3,51 | 3,41 | 3,49 | 2,21% | 20.730,00 |
| 12.11.2024 | 3,51 | 3,51 | 3,37 | 3,41 | -2,88% | 71.938,00 |
| 11.11.2024 | 3,33 | 3,54 | 3,33 | 3,51 | 5,56% | 79.571,00 |
| 08.11.2024 | 3,38 | 3,43 | 3,30 | 3,33 | -1,51% | 65.987,00 |
| 07.11.2024 | 3,26 | 3,41 | 3,25 | 3,38 | 3,91% | 61.394,00 |
| 06.11.2024 | 3,32 | 3,33 | 3,17 | 3,25 | -1,75% | 151.488,00 |
| 05.11.2024 | 3,20 | 3,34 | 3,20 | 3,31 | 3,29% | 108.139,00 |
| 04.11.2024 | 3,23 | 3,24 | 3,20 | 3,20 | -0,70% | 72.448,00 |
| 01.11.2024 | 3,15 | 3,25 | 3,15 | 3,23 | 2,49% | 40.822,00 |
| 31.10.2024 | 3,09 | 3,19 | 3,09 | 3,15 | 1,93% | 61.661,00 |
| 30.10.2024 | 3,08 | 3,10 | 3,06 | 3,09 | 0,08% | 24.870,00 |
| 29.10.2024 | 3,06 | 3,10 | 3,04 | 3,08 | 0,79% | 17.884,00 |
| 28.10.2024 | 3,05 | 3,07 | 3,02 | 3,06 | 0,25% | 27.850,00 |
| 25.10.2024 | 2,97 | 3,14 | 2,97 | 3,05 | 2,68% | 57.200,00 |
| 24.10.2024 | 3,03 | 3,03 | 2,96 | 2,97 | -0,88% | 26.510,00 |
| 23.10.2024 | 2,92 | 3,07 | 2,92 | 3,00 | 2,76% | 95.591,00 |
| 22.10.2024 | 2,86 | 2,93 | 2,86 | 2,92 | 2,04% | 19.842,00 |
| 21.10.2024 | 2,88 | 2,95 | 2,84 | 2,86 | -0,69% | 26.459,00 |
| 18.10.2024 | 2,73 | 2,93 | 2,73 | 2,88 | 5,69% | 80.718,00 |
| 17.10.2024 | 2,80 | 2,81 | 2,70 | 2,73 | 0,87% | 27.257,00 |
| 16.10.2024 | 2,73 | 2,74 | 2,67 | 2,70 | 2,30% | 20.006,00 |
| 15.10.2024 | 2,79 | 2,79 | 2,61 | 2,64 | -4,35% | 113.432,00 |
| 14.10.2024 | 2,80 | 2,80 | 2,74 | 2,76 | -1,20% | 31.865,00 |
| 11.10.2024 | 2,80 | 2,81 | 2,73 | 2,80 | 0,53% | 24.365,00 |
| 10.10.2024 | 2,77 | 2,84 | 2,75 | 2,78 | 0,25% | 145.453,00 |
| 09.10.2024 | 2,77 | 2,86 | 2,68 | 2,77 | -0,14% | 79.041,00 |
| 08.10.2024 | 2,89 | 2,89 | 2,69 | 2,78 | -10,84% | 166.454,00 |
| 07.10.2024 | 3,05 | 3,12 | 3,00 | 3,12 | 8,78% | 181.763,00 |