3,775€
-0,63%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 3,83 | 3,84 | 3,77 | 3,78 | -0,50% | 53.309,00 |
| 18.12.2024 | 3,74 | 3,80 | 3,71 | 3,80 | 3,95% | 59.723,00 |
| 17.12.2024 | 3,70 | 3,71 | 3,64 | 3,65 | -2,01% | 122.861,00 |
| 16.12.2024 | 3,75 | 3,76 | 3,69 | 3,73 | -3,61% | 125.582,00 |
| 13.12.2024 | 3,85 | 3,89 | 3,81 | 3,87 | -0,28% | 129.419,00 |
| 12.12.2024 | 3,86 | 3,89 | 3,83 | 3,88 | 2,65% | 89.910,00 |
| 11.12.2024 | 3,72 | 3,81 | 3,70 | 3,78 | -0,26% | 94.118,00 |
| 10.12.2024 | 3,75 | 3,85 | 3,75 | 3,79 | -3,43% | 112.033,00 |
| 09.12.2024 | 3,64 | 3,99 | 3,64 | 3,92 | 8,44% | 404.222,00 |
| 06.12.2024 | 3,58 | 3,62 | 3,57 | 3,62 | 1,09% | 92.072,00 |
| 05.12.2024 | 3,58 | 3,60 | 3,57 | 3,58 | 1,57% | 135.897,00 |
| 04.12.2024 | 3,52 | 3,56 | 3,51 | 3,52 | -0,17% | 76.371,00 |
| 03.12.2024 | 3,55 | 3,56 | 3,52 | 3,53 | 1,45% | 229.233,00 |
| 02.12.2024 | 3,45 | 3,49 | 3,45 | 3,48 | 3,57% | 237.971,00 |
| 29.11.2024 | 3,35 | 3,40 | 3,35 | 3,36 | -0,22% | 105.564,00 |
| 28.11.2024 | 3,42 | 3,42 | 3,37 | 3,37 | -1,41% | 55.723,00 |
| 27.11.2024 | 3,39 | 3,47 | 3,39 | 3,42 | 3,70% | 177.811,00 |
| 26.11.2024 | 3,33 | 3,35 | 3,27 | 3,29 | -4,54% | 237.412,00 |
| 25.11.2024 | 3,45 | 3,50 | 3,44 | 3,45 | -1,29% | 148.556,00 |
| 22.11.2024 | 3,50 | 3,52 | 3,47 | 3,50 | 2,02% | 115.546,00 |
| 21.11.2024 | 3,44 | 3,46 | 3,40 | 3,43 | 1,49% | 43.775,00 |
| 20.11.2024 | 3,37 | 3,44 | 3,37 | 3,38 | -2,64% | 123.257,00 |
| 19.11.2024 | 3,38 | 3,50 | 3,38 | 3,47 | -3,44% | 301.784,00 |
| 18.11.2024 | 3,48 | 3,59 | 3,48 | 3,59 | 5,60% | 267.003,00 |
| 15.11.2024 | 3,38 | 3,43 | 3,38 | 3,40 | 0,41% | 66.793,00 |
| 14.11.2024 | 3,39 | 3,42 | 3,34 | 3,39 | -3,24% | 132.582,00 |
| 13.11.2024 | 3,49 | 3,52 | 3,47 | 3,50 | 2,35% | 126.922,00 |
| 12.11.2024 | 3,46 | 3,46 | 3,36 | 3,42 | -2,47% | 298.256,00 |
| 11.11.2024 | 3,52 | 3,53 | 3,49 | 3,51 | 5,84% | 277.199,00 |
| 08.11.2024 | 3,42 | 3,42 | 3,28 | 3,31 | -1,88% | 356.913,00 |
| 07.11.2024 | 3,32 | 3,43 | 3,31 | 3,38 | 3,86% | 344.970,00 |
| 06.11.2024 | 3,29 | 3,32 | 3,17 | 3,25 | -0,93% | 525.383,00 |
| 05.11.2024 | 3,27 | 3,34 | 3,27 | 3,28 | 2,66% | 239.428,00 |
| 04.11.2024 | 3,24 | 3,24 | 3,20 | 3,20 | -0,33% | 170.479,00 |
| 01.11.2024 | 3,20 | 3,26 | 3,20 | 3,21 | 1,76% | 191.380,00 |
| 31.10.2024 | 3,15 | 3,18 | 3,13 | 3,15 | 1,81% | 155.157,00 |
| 30.10.2024 | 3,07 | 3,09 | 3,07 | 3,09 | 0,47% | 77.213,00 |
| 29.10.2024 | 3,05 | 3,10 | 3,05 | 3,08 | 0,69% | 136.919,00 |
| 28.10.2024 | 3,03 | 3,06 | 3,02 | 3,06 | 0,16% | 83.738,00 |
| 25.10.2024 | 3,11 | 3,11 | 3,05 | 3,05 | 2,50% | 358.025,00 |
| 24.10.2024 | 3,01 | 3,03 | 2,97 | 2,98 | -1,00% | 120.020,00 |
| 23.10.2024 | 3,04 | 3,06 | 2,98 | 3,01 | 3,05% | 689.682,00 |
| 22.10.2024 | 2,89 | 2,93 | 2,88 | 2,92 | 2,44% | 165.422,00 |
| 21.10.2024 | 2,88 | 2,90 | 2,84 | 2,85 | -1,28% | 96.541,00 |
| 18.10.2024 | 2,85 | 2,92 | 2,85 | 2,89 | 6,00% | 325.044,00 |
| 17.10.2024 | 2,79 | 2,79 | 2,71 | 2,72 | 0,93% | 69.901,00 |
| 16.10.2024 | 2,70 | 2,71 | 2,68 | 2,70 | 2,33% | 72.324,00 |
| 15.10.2024 | 2,75 | 2,75 | 2,63 | 2,64 | -4,52% | 250.685,00 |
| 14.10.2024 | 2,75 | 2,80 | 2,75 | 2,76 | -1,67% | 93.202,00 |
| 11.10.2024 | 2,77 | 2,81 | 2,74 | 2,81 | 1,08% | 111.043,00 |
| 10.10.2024 | 2,81 | 2,82 | 2,76 | 2,78 | -1,03% | 91.496,00 |
| 09.10.2024 | 2,82 | 2,82 | 2,69 | 2,81 | 2,37% | 313.002,00 |
| 08.10.2024 | 2,81 | 2,88 | 2,69 | 2,74 | -10,18% | 505.047,00 |
| 07.10.2024 | 3,02 | 3,06 | 3,01 | 3,06 | 7,57% | 729.650,00 |
| 04.10.2024 | 2,82 | 2,88 | 2,80 | 2,84 | 1,79% | 324.806,00 |
| 03.10.2024 | 2,81 | 2,84 | 2,75 | 2,79 | 1,09% | 178.999,00 |
| 02.10.2024 | 2,77 | 2,80 | 2,71 | 2,76 | 5,61% | 438.158,00 |
| 01.10.2024 | 2,55 | 2,61 | 2,52 | 2,61 | 2,87% | 148.387,00 |
| 30.09.2024 | 2,63 | 2,63 | 2,52 | 2,54 | 0,77% | 344.087,00 |
| 27.09.2024 | 2,50 | 2,54 | 2,49 | 2,52 | 0,08% | 242.926,00 |
| 26.09.2024 | 2,42 | 2,53 | 2,42 | 2,52 | 4,91% | 314.594,00 |
| 25.09.2024 | 2,37 | 2,41 | 2,35 | 2,40 | -5,84% | 130.874,00 |
| 24.09.2024 | 2,43 | 2,55 | 2,43 | 2,55 | 7,10% | 390.658,00 |
| 23.09.2024 | 2,32 | 2,40 | 2,32 | 2,38 | 4,48% | 416.941,00 |
| 20.09.2024 | 2,28 | 2,29 | 2,26 | 2,28 | -0,04% | 56.317,00 |
| 19.09.2024 | 2,27 | 2,30 | 2,26 | 2,28 | 2,22% | 89.835,00 |
| 18.09.2024 | 2,23 | 2,25 | 2,23 | 2,23 | -0,51% | 19.828,00 |
| 17.09.2024 | 2,22 | 2,26 | 2,22 | 2,24 | 1,79% | 72.244,00 |
| 16.09.2024 | 2,21 | 2,22 | 2,19 | 2,20 | -0,79% | 25.878,00 |
| 13.09.2024 | 2,22 | 2,22 | 2,20 | 2,22 | 1,30% | 58.262,00 |
| 12.09.2024 | 2,21 | 2,21 | 2,18 | 2,19 | -0,99% | 58.951,00 |
| 11.09.2024 | 2,16 | 2,21 | 2,16 | 2,21 | 3,27% | 98.076,00 |
| 10.09.2024 | 2,15 | 2,16 | 2,14 | 2,14 | -0,72% | 16.243,00 |
| 09.09.2024 | 2,11 | 2,16 | 2,11 | 2,16 | 3,40% | 24.209,00 |
| 06.09.2024 | 2,12 | 2,13 | 2,08 | 2,09 | -2,61% | 132.232,00 |
| 05.09.2024 | 2,11 | 2,14 | 2,11 | 2,14 | -1,06% | 31.720,00 |
| 04.09.2024 | 2,15 | 2,17 | 2,13 | 2,17 | -1,07% | 47.732,00 |
| 03.09.2024 | 2,19 | 2,22 | 2,19 | 2,19 | -1,17% | 27.920,00 |
| 02.09.2024 | 2,23 | 2,23 | 2,19 | 2,22 | -1,00% | 27.337,00 |
| 30.08.2024 | 2,25 | 2,28 | 2,22 | 2,24 | 2,73% | 44.191,00 |
| 29.08.2024 | 2,17 | 2,18 | 2,15 | 2,18 | 1,40% | 156.941,00 |
| 28.08.2024 | 2,18 | 2,18 | 2,15 | 2,15 | 0,30% | 82.544,00 |
| 27.08.2024 | 2,14 | 2,17 | 2,14 | 2,14 | 1,47% | 52.541,00 |
| 26.08.2024 | 2,14 | 2,16 | 2,11 | 2,11 | -2,04% | 19.175,00 |
| 23.08.2024 | 2,18 | 2,18 | 2,15 | 2,16 | -0,87% | 85.341,00 |
| 22.08.2024 | 2,16 | 2,21 | 2,16 | 2,18 | 3,69% | 99.082,00 |
| 21.08.2024 | 2,01 | 2,12 | 2,00 | 2,10 | 2,32% | 116.364,00 |
| 20.08.2024 | 2,03 | 2,07 | 2,03 | 2,05 | -0,36% | 53.918,00 |
| 19.08.2024 | 2,04 | 2,06 | 2,04 | 2,06 | 1,91% | 40.080,00 |
| 16.08.2024 | 2,01 | 2,03 | 2,00 | 2,02 | -0,27% | 8.960,00 |
| 15.08.2024 | 1,99 | 2,03 | 1,99 | 2,02 | 3,82% | 39.583,00 |
| 14.08.2024 | 1,99 | 1,99 | 1,95 | 1,95 | -2,06% | 43.746,00 |
| 13.08.2024 | 1,96 | 2,00 | 1,95 | 1,99 | 3,16% | 74.969,00 |
| 12.08.2024 | 1,92 | 1,94 | 1,92 | 1,93 | 0,63% | 27.183,00 |
| 09.08.2024 | 1,90 | 1,93 | 1,90 | 1,92 | 1,59% | 7.785,00 |
| 08.08.2024 | 1,87 | 1,89 | 1,86 | 1,89 | 2,62% | 20.450,00 |
| 07.08.2024 | 1,87 | 1,89 | 1,84 | 1,84 | -1,39% | 16.213,00 |
| 06.08.2024 | 1,85 | 1,87 | 1,83 | 1,87 | 1,41% | 110.305,00 |
| 05.08.2024 | 1,82 | 1,86 | 1,69 | 1,84 | -2,14% | 331.301,00 |
| 02.08.2024 | 1,90 | 1,91 | 1,85 | 1,88 | -3,29% | 46.805,00 |