3,522€
0,46%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 3,43 | 3,51 | 3,40 | 3,51 | 0,10% | 28.963,00 |
| 16.04.2026 | 3,40 | 3,52 | 3,39 | 3,51 | 4,25% | 49.878,00 |
| 15.04.2026 | 3,34 | 3,37 | 3,32 | 3,36 | -0,68% | 13.920,00 |
| 14.04.2026 | 3,32 | 3,41 | 3,31 | 3,39 | 0,49% | 45.627,00 |
| 13.04.2026 | 3,31 | 3,38 | 3,30 | 3,37 | -0,80% | 24.200,00 |
| 10.04.2026 | 3,41 | 3,51 | 3,37 | 3,40 | -1,99% | 41.339,00 |
| 09.04.2026 | 3,46 | 3,48 | 3,43 | 3,47 | -2,81% | 20.200,00 |
| 08.04.2026 | 3,57 | 3,59 | 3,55 | 3,57 | 4,62% | 30.422,00 |
| 07.04.2026 | 3,51 | 3,51 | 3,40 | 3,41 | -1,93% | 23.276,00 |
| 02.04.2026 | 3,38 | 3,53 | 3,38 | 3,47 | -2,33% | 5.404,00 |
| 01.04.2026 | 3,51 | 3,59 | 3,50 | 3,56 | -0,88% | 50.487,00 |
| 31.03.2026 | 3,52 | 3,59 | 3,51 | 3,59 | 0,63% | 16.729,00 |
| 30.03.2026 | 3,60 | 3,61 | 3,57 | 3,57 | -0,52% | 5.826,00 |
| 27.03.2026 | 3,66 | 3,68 | 3,58 | 3,59 | -1,03% | 44.429,00 |
| 26.03.2026 | 3,62 | 3,70 | 3,56 | 3,62 | 0,95% | 10.227,00 |
| 25.03.2026 | 3,55 | 3,63 | 3,51 | 3,59 | 0,86% | 23.075,00 |
| 24.03.2026 | 3,57 | 3,74 | 3,51 | 3,56 | -2,46% | 34.083,00 |
| 23.03.2026 | 3,52 | 3,75 | 3,50 | 3,65 | 0,64% | 70.143,00 |
| 20.03.2026 | 3,73 | 3,74 | 3,61 | 3,62 | -7,80% | 53.275,00 |
| 19.03.2026 | 4,03 | 4,06 | 3,80 | 3,93 | 2,65% | 78.470,00 |
| 18.03.2026 | 3,88 | 3,91 | 3,82 | 3,83 | -2,04% | 12.278,00 |
| 17.03.2026 | 3,94 | 3,97 | 3,90 | 3,91 | -0,34% | 24.127,00 |
| 16.03.2026 | 3,93 | 3,94 | 3,89 | 3,92 | 5,47% | 114.625,00 |
| 13.03.2026 | 3,72 | 3,73 | 3,69 | 3,72 | -0,17% | 10.021,00 |
| 12.03.2026 | 3,66 | 3,78 | 3,66 | 3,73 | 1,92% | 16.009,00 |
| 11.03.2026 | 3,65 | 3,69 | 3,65 | 3,65 | -1,83% | 29.250,00 |
| 10.03.2026 | 3,68 | 3,77 | 3,67 | 3,72 | 0,15% | 11.866,00 |
| 09.03.2026 | 3,73 | 3,74 | 3,70 | 3,72 | 1,24% | 5.957,00 |
| 06.03.2026 | 3,73 | 3,74 | 3,61 | 3,67 | 3,13% | 3.447,00 |
| 05.03.2026 | 3,56 | 3,58 | 3,54 | 3,56 | -0,99% | 19.691,00 |
| 04.03.2026 | 3,53 | 3,62 | 3,50 | 3,60 | 3,47% | 20.547,00 |
| 03.03.2026 | 3,62 | 3,62 | 3,37 | 3,48 | -4,87% | 86.496,00 |
| 02.03.2026 | 3,62 | 3,70 | 3,59 | 3,65 | -2,64% | 39.373,00 |
| 27.02.2026 | 3,78 | 3,81 | 3,75 | 3,75 | -1,70% | 38.518,00 |
| 26.02.2026 | 3,84 | 3,86 | 3,81 | 3,82 | -1,22% | 46.382,00 |
| 25.02.2026 | 3,85 | 3,88 | 3,84 | 3,86 | -0,82% | 1.250,00 |
| 24.02.2026 | 3,86 | 3,92 | 3,85 | 3,90 | -1,20% | 23.167,00 |
| 23.02.2026 | 3,95 | 3,97 | 3,93 | 3,94 | 1,21% | 19.861,00 |
| 20.02.2026 | 3,88 | 3,91 | 3,85 | 3,90 | -2,65% | 9.595,00 |
| 19.02.2026 | 4,00 | 4,02 | 3,98 | 4,00 | -0,16% | 6.196,00 |
| 18.02.2026 | 3,96 | 4,02 | 3,95 | 4,01 | 1,21% | 10.293,00 |
| 17.02.2026 | 4,00 | 4,00 | 3,96 | 3,96 | -1,11% | 6.876,00 |
| 16.02.2026 | 3,97 | 4,04 | 3,96 | 4,01 | 0,89% | 14.353,00 |
| 13.02.2026 | 3,94 | 4,00 | 3,92 | 3,97 | 1,43% | 13.286,00 |
| 12.02.2026 | 4,01 | 4,01 | 3,89 | 3,91 | -2,17% | 16.968,00 |
| 11.02.2026 | 4,01 | 4,02 | 3,96 | 4,00 | 4,30% | 39.498,00 |
| 10.02.2026 | 3,85 | 3,85 | 3,82 | 3,84 | 0,10% | 15.952,00 |
| 09.02.2026 | 3,82 | 3,84 | 3,80 | 3,83 | -0,98% | 30.853,00 |
| 06.02.2026 | 3,84 | 3,88 | 3,79 | 3,87 | 3,91% | 18.769,00 |
| 05.02.2026 | 3,76 | 3,81 | 3,65 | 3,73 | 2,96% | 53.063,00 |
| 04.02.2026 | 3,70 | 3,71 | 3,59 | 3,62 | -2,66% | 37.035,00 |
| 03.02.2026 | 3,77 | 3,79 | 3,67 | 3,72 | -2,99% | 74.511,00 |
| 02.02.2026 | 3,81 | 3,87 | 3,72 | 3,83 | 0,34% | 85.937,00 |
| 30.01.2026 | 3,89 | 3,89 | 3,80 | 3,82 | -1,15% | 36.299,00 |
| 29.01.2026 | 3,92 | 3,94 | 3,85 | 3,86 | -0,28% | 79.639,00 |
| 28.01.2026 | 3,81 | 3,91 | 3,81 | 3,87 | 1,51% | 24.465,00 |
| 27.01.2026 | 3,81 | 3,86 | 3,80 | 3,82 | -0,07% | 62.708,00 |
| 26.01.2026 | 3,95 | 3,95 | 3,79 | 3,82 | -4,64% | 90.194,00 |
| 23.01.2026 | 3,91 | 4,00 | 3,91 | 4,00 | 1,75% | 20.435,00 |
| 22.01.2026 | 3,91 | 3,95 | 3,83 | 3,94 | 0,40% | 15.346,00 |
| 21.01.2026 | 3,86 | 3,94 | 3,84 | 3,92 | 1,41% | 55.012,00 |
| 20.01.2026 | 4,01 | 4,01 | 3,77 | 3,87 | -3,78% | 99.092,00 |
| 19.01.2026 | 4,07 | 4,07 | 3,98 | 4,02 | -1,30% | 54.889,00 |
| 16.01.2026 | 4,20 | 4,20 | 4,04 | 4,07 | -3,15% | 116.865,00 |
| 15.01.2026 | 4,17 | 4,23 | 4,16 | 4,20 | 1,01% | 16.803,00 |
| 14.01.2026 | 4,21 | 4,21 | 4,15 | 4,16 | -1,54% | 30.569,00 |
| 13.01.2026 | 4,36 | 4,36 | 4,17 | 4,23 | -3,32% | 85.697,00 |
| 12.01.2026 | 4,22 | 4,37 | 4,22 | 4,37 | 3,83% | 46.348,00 |
| 09.01.2026 | 4,22 | 4,22 | 4,17 | 4,21 | -0,24% | 25.068,00 |
| 08.01.2026 | 4,20 | 4,25 | 4,13 | 4,22 | 0,73% | 52.414,00 |
| 07.01.2026 | 4,24 | 4,24 | 4,18 | 4,19 | -1,63% | 44.312,00 |
| 06.01.2026 | 4,36 | 4,36 | 4,25 | 4,26 | -2,18% | 30.170,00 |
| 05.01.2026 | 4,48 | 4,48 | 4,31 | 4,35 | -2,77% | 48.053,00 |
| 02.01.2026 | 4,20 | 4,51 | 4,20 | 4,48 | 3,86% | 66.836,00 |
| 30.12.2025 | 4,20 | 4,34 | 4,20 | 4,31 | 2,62% | 20.730,00 |
| 29.12.2025 | 4,29 | 4,29 | 4,15 | 4,20 | -1,34% | 20.395,00 |
| 23.12.2025 | 4,35 | 4,35 | 4,21 | 4,26 | -2,04% | 21.107,00 |
| 22.12.2025 | 4,46 | 4,46 | 4,33 | 4,35 | -3,03% | 42.150,00 |
| 19.12.2025 | 4,42 | 4,51 | 4,42 | 4,48 | 1,28% | 9.077,00 |
| 18.12.2025 | 4,40 | 4,45 | 4,36 | 4,43 | -1,16% | 18.076,00 |
| 17.12.2025 | 4,50 | 4,54 | 4,48 | 4,48 | -0,86% | 9.929,00 |
| 16.12.2025 | 4,56 | 4,56 | 4,42 | 4,52 | -1,59% | 20.433,00 |
| 15.12.2025 | 4,61 | 4,61 | 4,57 | 4,59 | -0,59% | 9.079,00 |
| 12.12.2025 | 4,64 | 4,75 | 4,53 | 4,62 | -0,85% | 21.831,00 |
| 11.12.2025 | 4,61 | 4,67 | 4,61 | 4,66 | 0,76% | 9.068,00 |
| 10.12.2025 | 4,58 | 4,63 | 4,58 | 4,62 | 1,23% | 30.432,00 |
| 09.12.2025 | 4,72 | 4,72 | 4,53 | 4,57 | -3,39% | 20.476,00 |
| 08.12.2025 | 4,65 | 4,74 | 4,65 | 4,73 | 0,69% | 11.237,00 |
| 05.12.2025 | 4,60 | 4,77 | 4,60 | 4,69 | 2,23% | 30.020,00 |
| 04.12.2025 | 4,56 | 4,63 | 4,55 | 4,59 | 3,54% | 18.339,00 |
| 03.12.2025 | 4,48 | 4,48 | 4,42 | 4,43 | -1,30% | 24.693,00 |
| 02.12.2025 | 4,46 | 4,53 | 4,46 | 4,49 | 0,71% | 36.328,00 |
| 01.12.2025 | 4,44 | 4,53 | 4,41 | 4,46 | -3,15% | 10.217,00 |
| 28.11.2025 | 4,62 | 4,62 | 4,53 | 4,61 | -0,32% | 18.779,00 |
| 27.11.2025 | 4,45 | 4,66 | 4,45 | 4,62 | 3,48% | 56.792,00 |
| 26.11.2025 | 4,51 | 4,51 | 4,44 | 4,46 | -1,06% | 13.279,00 |
| 25.11.2025 | 4,49 | 4,57 | 4,47 | 4,51 | 0,56% | 36.783,00 |
| 24.11.2025 | 4,12 | 4,51 | 4,12 | 4,49 | 5,51% | 49.257,00 |
| 21.11.2025 | 4,24 | 4,32 | 4,19 | 4,25 | 3,55% | 6.159,00 |
| 20.11.2025 | 4,35 | 4,35 | 4,10 | 4,11 | -4,92% | 144.429,00 |