3,201€
-6,03%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,21 | 3,27 | 3,13 | 3,23 | -5,18% | 23.432,00 |
| 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 |
| 12.05.2026 | 3,42 | 3,44 | 3,41 | 3,43 | -0,33% | 34.195,00 |
| 11.05.2026 | 3,46 | 3,47 | 3,43 | 3,44 | 0,72% | 21.627,00 |
| 08.05.2026 | 3,41 | 3,47 | 3,40 | 3,41 | 1,05% | 118.680,00 |
| 07.05.2026 | 3,40 | 3,43 | 3,37 | 3,38 | -0,85% | 37.405,00 |
| 06.05.2026 | 3,36 | 3,42 | 3,34 | 3,41 | 1,75% | 17.937,00 |
| 05.05.2026 | 3,28 | 3,35 | 3,19 | 3,35 | -0,95% | 12.976,00 |
| 04.05.2026 | 3,40 | 3,42 | 3,36 | 3,38 | 6,23% | 24.594,00 |
| 30.04.2026 | 3,16 | 3,21 | 0,00 | 3,18 | -2,74% | 96.608,00 |
| 29.04.2026 | 3,28 | 3,30 | 3,26 | 3,27 | -0,52% | 14.768,00 |
| 28.04.2026 | 3,30 | 3,30 | 3,27 | 3,29 | -2,28% | 52.047,00 |
| 27.04.2026 | 3,40 | 3,41 | 3,37 | 3,37 | -1,19% | 24.905,00 |
| 24.04.2026 | 3,39 | 3,42 | 3,38 | 3,41 | 0,24% | 39.921,00 |
| 23.04.2026 | 3,37 | 3,44 | 3,37 | 3,40 | -2,54% | 40.140,00 |
| 22.04.2026 | 3,47 | 3,49 | 3,45 | 3,49 | 0,47% | 7.140,00 |
| 21.04.2026 | 3,49 | 3,53 | 3,46 | 3,47 | -1,47% | 13.620,00 |
| 20.04.2026 | 3,53 | 3,53 | 3,50 | 3,52 | 0,38% | 16.396,00 |
| 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 |