3,408€
0,01%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 2,77 | 2,89 | 2,77 | 2,86 | 3,56% | 122.030,00 |
| 03.10.2024 | 2,78 | 2,85 | 2,75 | 2,77 | -0,41% | 74.011,00 |
| 02.10.2024 | 2,63 | 2,82 | 2,62 | 2,78 | 6,18% | 123.522,00 |
| 01.10.2024 | 2,54 | 2,63 | 2,52 | 2,62 | 3,15% | 41.550,00 |
| 30.09.2024 | 2,53 | 2,64 | 2,52 | 2,54 | 0,36% | 80.517,00 |
| 27.09.2024 | 2,49 | 2,54 | 2,49 | 2,53 | 1,66% | 57.253,00 |
| 26.09.2024 | 2,41 | 2,52 | 2,39 | 2,49 | 3,86% | 156.027,00 |
| 25.09.2024 | 2,38 | 2,41 | 2,34 | 2,39 | -4,36% | 53.824,00 |
| 24.09.2024 | 2,39 | 2,54 | 2,39 | 2,50 | 4,87% | 51.910,00 |
| 23.09.2024 | 2,27 | 2,40 | 2,27 | 2,39 | 5,30% | 62.791,00 |
| 20.09.2024 | 2,28 | 2,29 | 2,26 | 2,27 | -0,46% | 2.296,00 |
| 19.09.2024 | 2,24 | 2,30 | 2,24 | 2,28 | 1,53% | 25.183,00 |
| 18.09.2024 | 2,24 | 2,25 | 2,23 | 2,24 | 0,09% | 2.847,00 |
| 17.09.2024 | 2,21 | 2,26 | 2,21 | 2,24 | 1,52% | 17.735,00 |
| 16.09.2024 | 2,20 | 2,23 | 2,19 | 2,21 | 0,07% | 4.328,00 |
| 13.09.2024 | 2,22 | 2,23 | 2,20 | 2,20 | 0,39% | 12.806,00 |
| 12.09.2024 | 2,22 | 2,22 | 2,18 | 2,20 | -0,85% | 1.237,00 |
| 11.09.2024 | 2,15 | 2,22 | 2,15 | 2,22 | 2,89% | 4.230,00 |
| 10.09.2024 | 2,15 | 2,16 | 2,14 | 2,15 | -0,02% | 6.971,00 |
| 09.09.2024 | 2,12 | 2,16 | 2,11 | 2,15 | 2,66% | 17.096,00 |
| 06.09.2024 | 2,13 | 2,14 | 2,08 | 2,10 | -1,70% | 23.356,00 |
| 05.09.2024 | 2,16 | 2,16 | 2,12 | 2,13 | -1,27% | 2.680,00 |
| 04.09.2024 | 2,19 | 2,19 | 2,13 | 2,16 | -1,50% | 14.974,00 |
| 03.09.2024 | 2,21 | 2,22 | 2,19 | 2,19 | -0,79% | 5.163,00 |
| 02.09.2024 | 2,23 | 2,23 | 2,20 | 2,21 | -0,84% | 13.358,00 |
| 30.08.2024 | 2,28 | 2,28 | 2,17 | 2,23 | 2,61% | 20.649,00 |
| 29.08.2024 | 2,16 | 2,18 | 2,15 | 2,17 | 0,99% | 1.291,00 |
| 28.08.2024 | 2,15 | 2,18 | 2,15 | 2,15 | 0,16% | 6.253,00 |
| 27.08.2024 | 2,14 | 2,17 | 2,14 | 2,15 | 0,63% | 11.100,00 |
| 26.08.2024 | 2,16 | 2,16 | 2,11 | 2,14 | -1,28% | 6.455,00 |
| 23.08.2024 | 2,17 | 2,18 | 2,14 | 2,16 | -0,44% | 44.080,00 |
| 22.08.2024 | 2,18 | 2,21 | 2,14 | 2,17 | 3,82% | 22.147,00 |
| 21.08.2024 | 2,04 | 2,12 | 2,00 | 2,09 | 2,57% | 55.950,00 |
| 20.08.2024 | 2,03 | 2,07 | 2,02 | 2,04 | -1,23% | 8.694,00 |
| 19.08.2024 | 2,03 | 2,08 | 2,03 | 2,07 | 1,96% | 32.172,00 |
| 16.08.2024 | 2,03 | 2,04 | 2,00 | 2,03 | -0,21% | 7.443,00 |
| 15.08.2024 | 1,96 | 2,03 | 1,96 | 2,03 | 3,65% | 11.747,00 |
| 14.08.2024 | 1,97 | 1,99 | 1,95 | 1,96 | -1,97% | 22.655,00 |
| 13.08.2024 | 1,94 | 2,01 | 1,94 | 2,00 | 3,27% | 33.973,00 |
| 12.08.2024 | 1,91 | 1,95 | 1,91 | 1,93 | 1,29% | 1.809,00 |
| 09.08.2024 | 1,92 | 1,93 | 1,90 | 1,91 | 1,54% | 20.521,00 |
| 08.08.2024 | 1,84 | 1,89 | 1,84 | 1,88 | 2,41% | 3.460,00 |
| 07.08.2024 | 1,87 | 1,89 | 1,83 | 1,84 | -0,77% | 5.950,00 |
| 06.08.2024 | 1,84 | 1,86 | 1,83 | 1,85 | 0,82% | 11.907,00 |
| 05.08.2024 | 1,85 | 1,86 | 1,70 | 1,84 | -2,06% | 67.561,00 |
| 02.08.2024 | 1,94 | 1,94 | 1,85 | 1,87 | -3,37% | 21.030,00 |
| 01.08.2024 | 1,98 | 1,99 | 1,93 | 1,94 | -2,15% | 17.456,00 |
| 31.07.2024 | 1,93 | 2,00 | 1,93 | 1,98 | 2,98% | 15.910,00 |
| 30.07.2024 | 1,98 | 1,98 | 1,92 | 1,93 | -2,54% | 20.573,00 |
| 29.07.2024 | 2,01 | 2,01 | 1,97 | 1,98 | 2,11% | 5.530,00 |
| 26.07.2024 | 1,91 | 1,95 | 1,91 | 1,93 | 1,09% | 2.528,00 |
| 25.07.2024 | 1,93 | 1,93 | 1,90 | 1,91 | -1,05% | 33.529,00 |
| 24.07.2024 | 1,99 | 1,99 | 1,93 | 1,93 | -2,78% | 42.628,00 |
| 23.07.2024 | 2,04 | 2,04 | 1,99 | 1,99 | -2,43% | 17.053,00 |
| 22.07.2024 | 1,94 | 2,05 | 1,94 | 2,04 | 5,15% | 18.353,00 |
| 19.07.2024 | 1,94 | 1,96 | 1,92 | 1,94 | -0,11% | 2.052,00 |
| 18.07.2024 | 1,95 | 1,99 | 1,94 | 1,94 | -0,58% | 7.338,00 |
| 17.07.2024 | 1,93 | 1,99 | 1,93 | 1,95 | 0,85% | 30.134,00 |
| 16.07.2024 | 1,91 | 1,95 | 1,89 | 1,94 | 1,37% | 14.146,00 |
| 15.07.2024 | 1,98 | 1,98 | 1,89 | 1,91 | -3,41% | 21.007,00 |
| 12.07.2024 | 1,97 | 2,00 | 1,96 | 1,98 | 0,15% | 33.136,00 |
| 11.07.2024 | 1,91 | 1,98 | 1,91 | 1,97 | 3,27% | 1.228,00 |
| 10.07.2024 | 1,94 | 1,94 | 1,89 | 1,91 | -1,45% | 16.492,00 |
| 09.07.2024 | 1,95 | 1,96 | 1,92 | 1,94 | -0,39% | 11.424,00 |
| 08.07.2024 | 1,95 | 1,96 | 1,92 | 1,95 | -0,02% | 25.447,00 |
| 05.07.2024 | 1,97 | 1,98 | 1,93 | 1,95 | -2,26% | 25.276,00 |
| 04.07.2024 | 2,02 | 2,02 | 1,99 | 1,99 | -1,55% | 5.666,00 |
| 03.07.2024 | 2,02 | 2,03 | 2,01 | 2,02 | 1,63% | 10.168,00 |
| 02.07.2024 | 1,97 | 2,01 | 1,96 | 1,99 | 1,18% | 20.481,00 |
| 01.07.2024 | 1,97 | 1,99 | 1,95 | 1,97 | 0,00% | 16.362,00 |