6,275€
0,06%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 6,29 | 6,34 | 6,21 | 6,28 | 0,07% | 107.589,00 |
| 15.07.2025 | 6,25 | 6,35 | 6,20 | 6,27 | 0,63% | 78.320,00 |
| 14.07.2025 | 6,23 | 6,30 | 6,18 | 6,23 | 0,02% | 54.467,00 |
| 11.07.2025 | 6,26 | 6,35 | 6,23 | 6,23 | 0,50% | 40.183,00 |
| 10.07.2025 | 6,20 | 6,26 | 6,18 | 6,20 | -1,34% | 57.428,00 |
| 09.07.2025 | 6,29 | 6,29 | 6,22 | 6,28 | -1,64% | 45.412,00 |
| 08.07.2025 | 6,35 | 6,39 | 6,30 | 6,39 | 1,59% | 65.926,00 |
| 07.07.2025 | 6,20 | 6,29 | 6,17 | 6,29 | 0,88% | 66.414,00 |
| 04.07.2025 | 6,20 | 6,25 | 6,17 | 6,23 | -1,42% | 38.768,00 |
| 03.07.2025 | 6,24 | 6,37 | 6,24 | 6,32 | -2,14% | 130.939,00 |
| 02.07.2025 | 6,50 | 6,60 | 6,45 | 6,46 | -2,22% | 124.053,00 |
| 01.07.2025 | 6,60 | 6,67 | 6,53 | 6,61 | -0,14% | 92.501,00 |
| 30.06.2025 | 6,50 | 6,65 | 6,45 | 6,62 | 1,85% | 208.193,00 |
| 27.06.2025 | 6,45 | 6,53 | 6,35 | 6,50 | -2,59% | 166.948,00 |
| 26.06.2025 | 6,10 | 6,85 | 6,10 | 6,67 | 8,47% | 387.831,00 |
| 25.06.2025 | 6,18 | 6,26 | 6,10 | 6,15 | -2,37% | 113.402,00 |
| 24.06.2025 | 6,15 | 6,33 | 6,15 | 6,30 | 4,55% | 178.425,00 |
| 23.06.2025 | 6,05 | 6,09 | 5,97 | 6,03 | 1,76% | 96.858,00 |
| 20.06.2025 | 5,93 | 5,98 | 5,89 | 5,92 | 2,05% | 41.802,00 |
| 19.06.2025 | 5,86 | 5,91 | 5,80 | 5,80 | -1,68% | 19.487,00 |
| 18.06.2025 | 5,95 | 5,95 | 5,82 | 5,90 | -0,02% | 24.307,00 |
| 17.06.2025 | 5,90 | 5,95 | 5,88 | 5,90 | -1,29% | 74.039,00 |
| 16.06.2025 | 5,93 | 5,99 | 5,90 | 5,98 | 5,43% | 77.878,00 |
| 13.06.2025 | 5,66 | 5,75 | 5,62 | 5,67 | -2,71% | 88.194,00 |
| 12.06.2025 | 5,80 | 5,86 | 5,72 | 5,83 | -3,16% | 75.993,00 |
| 11.06.2025 | 6,07 | 6,10 | 5,97 | 6,02 | 0,70% | 91.690,00 |
| 10.06.2025 | 5,97 | 5,99 | 5,90 | 5,98 | -1,03% | 97.459,00 |
| 09.06.2025 | 6,02 | 6,05 | 5,97 | 6,04 | 1,51% | 22.286,00 |
| 06.06.2025 | 5,91 | 5,98 | 5,85 | 5,95 | -1,96% | 56.447,00 |
| 05.06.2025 | 5,96 | 6,07 | 5,96 | 6,07 | 1,30% | 115.231,00 |
| 04.06.2025 | 6,03 | 6,03 | 5,91 | 5,99 | -0,48% | 128.648,00 |
| 03.06.2025 | 5,89 | 6,04 | 5,87 | 6,02 | 2,73% | 144.938,00 |
| 02.06.2025 | 5,70 | 5,86 | 5,64 | 5,86 | 3,17% | 129.731,00 |
| 30.05.2025 | 5,70 | 5,75 | 5,61 | 5,68 | -1,73% | 66.302,00 |
| 29.05.2025 | 5,88 | 5,90 | 5,72 | 5,78 | -0,86% | 58.240,00 |
| 28.05.2025 | 5,93 | 5,93 | 5,71 | 5,83 | -1,74% | 132.753,00 |
| 27.05.2025 | 5,75 | 6,18 | 5,75 | 5,93 | 0,41% | 132.866,00 |
| 26.05.2025 | 5,79 | 5,91 | 5,72 | 5,91 | -0,56% | 157.264,00 |
| 23.05.2025 | 6,02 | 6,02 | 5,68 | 5,94 | -2,89% | 218.177,00 |
| 22.05.2025 | 6,04 | 6,17 | 5,92 | 6,12 | -0,71% | 155.284,00 |
| 21.05.2025 | 6,13 | 6,21 | 6,00 | 6,16 | -0,77% | 134.379,00 |
| 20.05.2025 | 6,19 | 6,28 | 6,16 | 6,21 | 3,52% | 159.633,00 |
| 19.05.2025 | 5,98 | 6,00 | 5,87 | 6,00 | 2,39% | 147.865,00 |
| 16.05.2025 | 5,80 | 5,86 | 5,77 | 5,86 | 2,45% | 103.422,00 |
| 15.05.2025 | 5,75 | 5,77 | 5,65 | 5,72 | -1,38% | 45.119,00 |
| 14.05.2025 | 5,78 | 5,83 | 5,63 | 5,80 | 2,26% | 115.040,00 |
| 13.05.2025 | 5,65 | 5,74 | 5,57 | 5,67 | -3,85% | 107.601,00 |
| 12.05.2025 | 5,68 | 5,92 | 5,65 | 5,90 | 0,12% | 229.367,00 |
| 09.05.2025 | 5,88 | 5,94 | 5,84 | 5,89 | -1,31% | 38.641,00 |
| 08.05.2025 | 5,83 | 6,00 | 5,78 | 5,97 | 4,37% | 93.688,00 |
| 07.05.2025 | 5,74 | 5,77 | 5,67 | 5,72 | -4,67% | 248.991,00 |
| 06.05.2025 | 5,94 | 6,03 | 5,85 | 6,00 | -3,69% | 248.194,00 |
| 05.05.2025 | 6,30 | 6,46 | 6,14 | 6,23 | 1,32% | 324.489,00 |
| 02.05.2025 | 6,04 | 6,15 | 5,96 | 6,15 | 8,85% | 441.531,00 |
| 30.04.2025 | 5,64 | 5,72 | 5,56 | 5,65 | 5,00% | 90.405,00 |
| 29.04.2025 | 5,37 | 5,38 | 5,30 | 5,38 | -0,39% | 108.587,00 |
| 28.04.2025 | 5,46 | 5,47 | 5,40 | 5,40 | -1,08% | 58.056,00 |
| 25.04.2025 | 5,48 | 5,48 | 5,38 | 5,46 | -2,08% | 219.041,00 |
| 24.04.2025 | 5,45 | 5,60 | 5,42 | 5,58 | 1,47% | 79.299,00 |
| 23.04.2025 | 5,42 | 5,55 | 5,32 | 5,49 | 7,54% | 364.362,00 |
| 22.04.2025 | 4,98 | 5,14 | 4,90 | 5,11 | 8,28% | 193.552,00 |
| 17.04.2025 | 4,70 | 4,79 | 4,66 | 4,72 | 4,61% | 85.557,00 |
| 16.04.2025 | 4,59 | 4,73 | 4,51 | 4,51 | -7,57% | 120.419,00 |
| 15.04.2025 | 4,85 | 4,95 | 4,80 | 4,88 | -2,39% | 131.883,00 |
| 14.04.2025 | 4,90 | 5,02 | 4,82 | 5,00 | -2,90% | 218.884,00 |
| 11.04.2025 | 5,15 | 5,17 | 4,98 | 5,15 | 4,03% | 114.015,00 |
| 10.04.2025 | 5,15 | 5,16 | 4,80 | 4,95 | -2,38% | 348.533,00 |
| 09.04.2025 | 4,83 | 5,30 | 4,56 | 5,07 | 17,62% | 395.516,00 |
| 08.04.2025 | 4,49 | 4,67 | 4,31 | 4,31 | 0,70% | 400.977,00 |
| 07.04.2025 | 4,30 | 4,60 | 4,20 | 4,28 | -12,13% | 911.788,00 |
| 04.04.2025 | 5,30 | 5,35 | 4,60 | 4,87 | -8,28% | 573.573,00 |
| 03.04.2025 | 5,40 | 5,48 | 5,21 | 5,31 | 2,10% | 314.622,00 |
| 02.04.2025 | 5,40 | 5,42 | 5,20 | 5,20 | -4,57% | 189.786,00 |
| 01.04.2025 | 5,45 | 5,61 | 5,00 | 5,45 | -6,96% | 872.159,00 |
| 31.03.2025 | 5,75 | 5,87 | 5,71 | 5,86 | -0,22% | 349.854,00 |
| 28.03.2025 | 6,05 | 6,11 | 5,82 | 5,87 | -4,66% | 266.672,00 |
| 27.03.2025 | 6,20 | 6,25 | 6,10 | 6,16 | -4,50% | 135.687,00 |
| 26.03.2025 | 6,45 | 6,49 | 6,35 | 6,45 | 0,78% | 44.705,00 |
| 25.03.2025 | 6,38 | 6,44 | 6,33 | 6,40 | -0,84% | 120.466,00 |
| 24.03.2025 | 6,72 | 6,82 | 6,40 | 6,45 | -1,32% | 252.642,00 |
| 21.03.2025 | 6,52 | 6,57 | 6,41 | 6,54 | -1,68% | 98.711,00 |
| 20.03.2025 | 6,75 | 6,75 | 6,42 | 6,65 | -3,31% | 160.794,00 |
| 19.03.2025 | 6,90 | 6,93 | 6,77 | 6,88 | -3,32% | 231.302,00 |
| 18.03.2025 | 6,84 | 7,40 | 6,78 | 7,12 | 3,12% | 483.710,00 |
| 17.03.2025 | 6,58 | 6,92 | 6,53 | 6,90 | 6,66% | 338.860,00 |
| 14.03.2025 | 6,40 | 6,47 | 6,35 | 6,47 | 2,67% | 178.638,00 |
| 13.03.2025 | 6,21 | 6,33 | 6,19 | 6,30 | 2,86% | 159.407,00 |
| 12.03.2025 | 6,20 | 6,23 | 6,08 | 6,13 | 1,16% | 209.558,00 |
| 10.03.2025 | 6,31 | 6,33 | 6,06 | 6,06 | -4,78% | 321.672,00 |
| 07.03.2025 | 6,40 | 6,42 | 6,26 | 6,36 | -2,90% | 263.960,00 |
| 06.03.2025 | 6,55 | 6,61 | 6,41 | 6,55 | -2,22% | 147.587,00 |
| 05.03.2025 | 6,54 | 6,70 | 6,44 | 6,70 | 6,35% | 315.697,00 |
| 04.03.2025 | 6,00 | 6,30 | 5,94 | 6,30 | 6,22% | 683.497,00 |
| 03.03.2025 | 6,19 | 6,40 | 5,90 | 5,93 | -8,77% | 1.040.836,00 |
| 28.02.2025 | 6,36 | 6,58 | 6,30 | 6,50 | -7,80% | 468.918,00 |
| 27.02.2025 | 6,62 | 7,15 | 6,45 | 7,05 | 2,03% | 674.309,00 |
| 26.02.2025 | 6,99 | 6,99 | 6,78 | 6,91 | 5,32% | 452.520,00 |
| 25.02.2025 | 6,46 | 6,60 | 6,46 | 6,56 | 6,82% | 287.661,00 |
| 24.02.2025 | 6,39 | 6,40 | 6,12 | 6,14 | -4,46% | 360.653,00 |
| 21.02.2025 | 6,27 | 6,46 | 6,25 | 6,43 | 3,05% | 389.170,00 |