2,819€
-2,75%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,75% | - |
| 28.09.2026 | 2,88 | 2,93 | 2,88 | 2,90 | -0,32% | 5.117,00 |
| 25.09.2026 | 2,88 | 2,94 | 2,88 | 2,91 | -1,37% | 13.775,00 |
| 24.09.2026 | 2,94 | 2,99 | 2,93 | 2,95 | 0,07% | 11.859,00 |
| 23.09.2026 | 2,94 | 2,97 | 2,92 | 2,95 | -2,75% | 9.071,00 |
| 22.09.2026 | 3,06 | 3,08 | 3,01 | 3,03 | -0,06% | 22.120,00 |
| 21.09.2026 | 3,04 | 3,06 | 2,98 | 3,03 | 4,11% | 29.527,00 |
| 18.09.2026 | 2,91 | 2,92 | 2,90 | 2,91 | 0,52% | 9.832,00 |
| 17.09.2026 | 2,88 | 2,93 | 2,87 | 2,90 | 0,21% | 444,00 |
| 16.09.2026 | 2,90 | 2,93 | 2,87 | 2,89 | -1,93% | 25.239,00 |
| 15.09.2026 | 2,98 | 2,99 | 2,92 | 2,95 | -1,36% | 12.605,00 |
| 14.09.2026 | 2,98 | 3,00 | 2,96 | 2,99 | 2,90% | 28.022,00 |
| 11.09.2026 | 2,88 | 2,93 | 2,88 | 2,90 | 2,27% | 30.471,00 |
| 10.09.2026 | 2,84 | 2,89 | 2,82 | 2,84 | -1,36% | 14.944,00 |
| 09.09.2026 | 2,88 | 2,97 | 2,86 | 2,88 | -3,16% | 15.687,00 |
| 08.09.2026 | 2,95 | 2,98 | 2,94 | 2,97 | -2,09% | 23.375,00 |
| 07.09.2026 | 3,00 | 3,05 | 3,00 | 3,04 | -2,24% | 55.009,00 |
| 04.09.2026 | 3,12 | 3,12 | 3,09 | 3,11 | 2,30% | 31.151,00 |
| 03.09.2026 | 3,00 | 3,04 | 3,00 | 3,04 | -2,71% | 48.259,00 |
| 02.09.2026 | 3,07 | 3,18 | 3,06 | 3,12 | 2,67% | 18.655,00 |
| 01.09.2026 | 3,05 | 3,06 | 3,01 | 3,04 | 0,17% | 12.835,00 |
| 31.08.2026 | 3,04 | 3,06 | 3,03 | 3,03 | -0,74% | 14.788,00 |
| 28.08.2026 | 3,08 | 3,08 | 3,04 | 3,06 | 1,79% | 35.423,00 |
| 27.08.2026 | 3,04 | 3,06 | 2,97 | 3,00 | -3,35% | 49.547,00 |
| 26.08.2026 | 3,15 | 3,16 | 3,10 | 3,11 | 1,67% | 8.152,00 |
| 25.08.2026 | 3,05 | 3,07 | 3,04 | 3,06 | 0,30% | 51.609,00 |
| 24.08.2026 | 3,05 | 3,07 | 3,03 | 3,05 | -3,21% | 44.154,00 |
| 21.08.2026 | 3,14 | 3,17 | 3,12 | 3,15 | 4,07% | 30.401,00 |
| 20.08.2026 | 3,09 | 3,10 | 3,00 | 3,02 | -0,01% | 21.470,00 |
| 19.08.2026 | 3,07 | 3,07 | 2,98 | 3,03 | 10,57% | 96.909,00 |
| 18.08.2026 | 2,81 | 2,95 | 2,71 | 2,74 | -3,96% | 47.844,00 |
| 17.08.2026 | 2,87 | 2,88 | 2,84 | 2,85 | 0,36% | 46.601,00 |
| 14.08.2026 | 2,81 | 2,85 | 2,81 | 2,84 | -0,81% | 15.132,00 |
| 13.08.2026 | 2,90 | 2,91 | 2,85 | 2,86 | -1,78% | 20.858,00 |
| 12.08.2026 | 2,90 | 2,93 | 2,89 | 2,91 | -1,77% | 8.438,00 |
| 11.08.2026 | 2,98 | 2,99 | 2,95 | 2,97 | -3,83% | 22.855,00 |
| 10.08.2026 | 3,00 | 3,10 | 2,98 | 3,08 | 2,09% | 16.200,00 |
| 07.08.2026 | 2,94 | 3,03 | 2,93 | 3,02 | 2,17% | 33.863,00 |
| 06.08.2026 | 2,95 | 2,96 | 2,93 | 2,96 | -3,17% | 45.222,00 |
| 05.08.2026 | 3,06 | 3,09 | 3,05 | 3,05 | -1,25% | 108.521,00 |
| 04.08.2026 | 3,06 | 3,13 | 3,05 | 3,09 | -1,12% | 56.304,00 |
| 03.08.2026 | 3,07 | 3,14 | 3,05 | 3,13 | -2,96% | 67.695,00 |
| 31.07.2026 | 3,21 | 3,27 | 3,13 | 3,22 | -5,39% | 28.026,00 |
| 30.07.2026 | 3,47 | 3,49 | 3,38 | 3,41 | -4,17% | 85.584,00 |
| 29.07.2026 | 3,56 | 3,61 | 3,48 | 3,55 | 6,81% | 40.715,00 |
| 28.07.2026 | 3,24 | 3,39 | 3,24 | 3,33 | 3,19% | 106.386,00 |
| 27.07.2026 | 3,23 | 3,25 | 3,18 | 3,23 | 8,44% | 50.072,00 |
| 24.07.2026 | 2,99 | 3,01 | 2,97 | 2,97 | -0,85% | 6.800,00 |
| 23.07.2026 | 3,02 | 3,04 | 2,98 | 3,00 | -0,23% | 25.364,00 |
| 22.07.2026 | 2,98 | 3,01 | 2,95 | 3,01 | -1,86% | 46.418,00 |
| 21.07.2026 | 3,10 | 3,10 | 3,05 | 3,06 | -2,23% | 65.324,00 |
| 20.07.2026 | 3,07 | 3,15 | 3,03 | 3,13 | 4,31% | 52.138,00 |
| 17.07.2026 | 2,98 | 3,02 | 2,94 | 3,00 | -2,21% | 30.983,00 |
| 16.07.2026 | 3,06 | 3,13 | 3,01 | 3,07 | 6,09% | 90.023,00 |
| 15.07.2026 | 2,88 | 2,90 | 2,87 | 2,90 | -1,57% | 84.420,00 |
| 14.07.2026 | 2,89 | 2,98 | 2,86 | 2,94 | 0,62% | 57.341,00 |
| 13.07.2026 | 2,89 | 2,93 | 2,88 | 2,92 | -0,22% | 65.433,00 |
| 10.07.2026 | 2,91 | 2,95 | 2,87 | 2,93 | 4,91% | 21.539,00 |
| 09.07.2026 | 2,76 | 2,83 | 2,73 | 2,79 | -0,77% | 26.516,00 |
| 08.07.2026 | 2,72 | 2,86 | 2,72 | 2,82 | 7,51% | 99.024,00 |
| 07.07.2026 | 2,60 | 2,62 | 2,57 | 2,62 | 0,35% | 2.828,00 |
| 06.07.2026 | 2,61 | 2,67 | 2,58 | 2,61 | -1,51% | 54.679,00 |
| 03.07.2026 | 2,59 | 2,69 | 2,54 | 2,65 | 2,94% | 47.876,00 |
| 02.07.2026 | 2,53 | 2,63 | 2,51 | 2,57 | 3,47% | 61.423,00 |
| 01.07.2026 | 2,46 | 2,54 | 2,45 | 2,49 | 1,24% | 19.282,00 |
| 30.06.2026 | 2,41 | 2,46 | 2,40 | 2,46 | -0,19% | 12.522,00 |
| 29.06.2026 | 2,48 | 2,49 | 2,43 | 2,46 | 1,29% | 23.953,00 |
| 26.06.2026 | 2,42 | 2,46 | 2,36 | 2,43 | -2,70% | 41.321,00 |
| 25.06.2026 | 2,50 | 2,52 | 2,45 | 2,50 | -3,68% | 35.143,00 |
| 24.06.2026 | 2,53 | 2,61 | 2,53 | 2,59 | 1,72% | 23.044,00 |
| 23.06.2026 | 2,53 | 2,57 | 2,51 | 2,55 | -3,75% | 18.143,00 |
| 22.06.2026 | 2,63 | 2,67 | 2,61 | 2,65 | -2,09% | 29.132,00 |
| 19.06.2026 | 2,73 | 2,73 | 2,68 | 2,71 | 0,35% | 25.064,00 |
| 18.06.2026 | 2,73 | 2,74 | 2,68 | 2,70 | -3,97% | 27.687,00 |
| 17.06.2026 | 2,80 | 2,82 | 2,78 | 2,81 | -0,50% | 10.420,00 |
| 16.06.2026 | 2,86 | 2,87 | 2,80 | 2,82 | -2,18% | 67.614,00 |
| 15.06.2026 | 2,90 | 2,92 | 2,87 | 2,88 | -0,70% | 22.423,00 |
| 12.06.2026 | 2,91 | 2,92 | 2,87 | 2,90 | 1,68% | 9.151,00 |
| 11.06.2026 | 2,84 | 2,88 | 2,82 | 2,86 | -1,92% | 30.086,00 |
| 10.06.2026 | 2,86 | 2,93 | 2,86 | 2,91 | -1,78% | 31.183,00 |
| 09.06.2026 | 3,01 | 3,04 | 2,95 | 2,96 | -1,96% | 33.873,00 |
| 08.06.2026 | 3,04 | 3,04 | 3,01 | 3,02 | 0,50% | 22.265,00 |
| 05.06.2026 | 3,09 | 3,10 | 2,95 | 3,01 | -3,33% | 26.343,00 |
| 04.06.2026 | 3,11 | 3,14 | 3,09 | 3,11 | -0,75% | 7.294,00 |
| 03.06.2026 | 3,14 | 3,17 | 3,12 | 3,14 | -2,91% | 30.805,00 |
| 02.06.2026 | 3,21 | 3,26 | 3,20 | 3,23 | 2,25% | 36.380,00 |
| 01.06.2026 | 3,13 | 3,16 | 3,11 | 3,16 | 2,92% | 37.895,00 |
| 29.05.2026 | 3,06 | 3,10 | 3,05 | 3,07 | -2,23% | 62.748,00 |
| 28.05.2026 | 3,04 | 3,17 | 3,03 | 3,14 | -0,02% | 35.472,00 |
| 27.05.2026 | 3,19 | 3,20 | 3,10 | 3,14 | -4,69% | 68.115,00 |
| 26.05.2026 | 3,30 | 3,34 | 3,26 | 3,29 | -3,70% | 65.358,00 |
| 25.05.2026 | 3,30 | 3,44 | 3,29 | 3,42 | 3,71% | 23.920,00 |
| 22.05.2026 | 3,31 | 3,31 | 3,28 | 3,30 | -0,57% | 32.971,00 |
| 21.05.2026 | 3,31 | 3,33 | 3,25 | 3,32 | -0,91% | 63.697,00 |
| 20.05.2026 | 3,30 | 3,35 | 3,29 | 3,35 | -0,56% | 22.869,00 |
| 19.05.2026 | 3,36 | 3,38 | 3,33 | 3,37 | -0,77% | 40.632,00 |
| 18.05.2026 | 3,37 | 3,41 | 3,35 | 3,39 | 0,64% | 40.754,00 |
| 15.05.2026 | 3,40 | 3,40 | 3,35 | 3,37 | -3,19% | 28.712,00 |
| 14.05.2026 | 3,48 | 3,53 | 3,46 | 3,48 | -2,19% | 43.651,00 |
| 13.05.2026 | 3,48 | 3,57 | 3,44 | 3,56 | 3,90% | 29.898,00 |