3,652€
0,65%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 3,61 | 3,63 | 3,57 | 3,63 | 0,53% | 29.159,00 |
| 25.03.2026 | 3,52 | 3,63 | 3,52 | 3,61 | 2,08% | 49.534,00 |
| 24.03.2026 | 3,62 | 3,74 | 3,54 | 3,54 | -3,24% | 81.935,00 |
| 23.03.2026 | 3,54 | 3,70 | 3,50 | 3,65 | 0,41% | 167.287,00 |
| 20.03.2026 | 3,72 | 3,72 | 3,61 | 3,64 | -7,17% | 134.712,00 |
| 19.03.2026 | 4,03 | 4,06 | 3,83 | 3,92 | 1,73% | 163.308,00 |
| 18.03.2026 | 3,90 | 3,92 | 3,80 | 3,85 | -1,39% | 63.292,00 |
| 17.03.2026 | 3,95 | 3,97 | 3,91 | 3,91 | -0,79% | 109.556,00 |
| 16.03.2026 | 3,92 | 3,94 | 3,88 | 3,94 | 6,69% | 91.462,00 |
| 13.03.2026 | 3,72 | 3,75 | 3,69 | 3,69 | -2,78% | 26.016,00 |
| 12.03.2026 | 3,67 | 3,80 | 3,65 | 3,80 | 4,01% | 51.761,00 |
| 11.03.2026 | 3,67 | 3,69 | 3,65 | 3,65 | -1,34% | 21.429,00 |
| 10.03.2026 | 3,68 | 3,78 | 3,66 | 3,70 | -0,51% | 43.134,00 |
| 09.03.2026 | 3,71 | 3,74 | 3,69 | 3,72 | 3,32% | 28.561,00 |
| 06.03.2026 | 3,70 | 3,71 | 3,55 | 3,60 | 2,26% | 43.806,00 |
| 05.03.2026 | 3,59 | 3,59 | 3,52 | 3,52 | -3,02% | 46.006,00 |
| 04.03.2026 | 3,50 | 3,64 | 3,49 | 3,63 | 5,20% | 81.245,00 |
| 03.03.2026 | 3,50 | 3,50 | 3,37 | 3,45 | -5,48% | 222.098,00 |
| 02.03.2026 | 3,61 | 3,70 | 3,58 | 3,65 | -3,63% | 90.392,00 |
| 27.02.2026 | 3,78 | 3,81 | 3,75 | 3,79 | -0,60% | 49.448,00 |
| 26.02.2026 | 3,83 | 3,84 | 3,81 | 3,81 | -1,03% | 47.026,00 |
| 25.02.2026 | 3,85 | 3,89 | 3,85 | 3,85 | -1,75% | 24.235,00 |
| 24.02.2026 | 3,88 | 3,92 | 3,86 | 3,92 | -0,91% | 46.307,00 |
| 23.02.2026 | 3,96 | 3,97 | 3,93 | 3,96 | 1,18% | 25.118,00 |
| 20.02.2026 | 3,88 | 3,91 | 3,85 | 3,91 | -2,49% | 59.140,00 |
| 19.02.2026 | 4,00 | 4,01 | 3,97 | 4,01 | 0,97% | 75.272,00 |
| 18.02.2026 | 3,95 | 4,00 | 3,95 | 3,97 | 0,03% | 29.618,00 |
| 17.02.2026 | 3,97 | 4,00 | 3,95 | 3,97 | -1,01% | 14.319,00 |
| 16.02.2026 | 4,00 | 4,03 | 3,95 | 4,01 | 0,17% | 57.577,00 |
| 13.02.2026 | 3,96 | 4,00 | 3,92 | 4,00 | 1,65% | 37.932,00 |
| 12.02.2026 | 3,96 | 3,96 | 3,87 | 3,94 | -1,30% | 57.121,00 |
| 11.02.2026 | 4,00 | 4,03 | 3,97 | 3,99 | 3,64% | 98.802,00 |
| 10.02.2026 | 3,86 | 3,86 | 3,82 | 3,85 | 0,16% | 33.263,00 |
| 09.02.2026 | 3,86 | 3,86 | 3,78 | 3,84 | -1,66% | 34.298,00 |
| 06.02.2026 | 3,79 | 3,91 | 3,79 | 3,91 | 5,63% | 109.366,00 |
| 05.02.2026 | 3,78 | 3,81 | 3,70 | 3,70 | 2,76% | 141.319,00 |
| 04.02.2026 | 3,70 | 3,70 | 3,60 | 3,60 | -1,91% | 168.419,00 |
| 03.02.2026 | 3,79 | 3,79 | 3,67 | 3,67 | -3,90% | 113.609,00 |
| 02.02.2026 | 3,77 | 3,85 | 3,75 | 3,82 | 0,24% | 108.721,00 |
| 30.01.2026 | 3,83 | 3,84 | 3,81 | 3,81 | -2,27% | 42.748,00 |
| 29.01.2026 | 3,91 | 3,95 | 3,88 | 3,90 | 0,26% | 46.147,00 |
| 28.01.2026 | 3,88 | 3,93 | 3,84 | 3,89 | 1,70% | 70.330,00 |
| 27.01.2026 | 3,83 | 3,88 | 3,80 | 3,82 | 0,00% | 107.557,00 |
| 26.01.2026 | 3,81 | 3,85 | 3,78 | 3,82 | -3,76% | 149.938,00 |
| 23.01.2026 | 3,95 | 4,02 | 3,94 | 3,97 | 1,86% | 205.496,00 |
| 22.01.2026 | 3,84 | 3,95 | 3,84 | 3,90 | -1,09% | 180.980,00 |
| 21.01.2026 | 3,86 | 3,94 | 3,85 | 3,94 | 2,45% | 103.637,00 |
| 20.01.2026 | 3,92 | 3,93 | 3,75 | 3,85 | -4,00% | 616.942,00 |
| 19.01.2026 | 4,02 | 4,03 | 3,98 | 4,01 | -1,78% | 204.065,00 |
| 16.01.2026 | 4,10 | 4,12 | 4,04 | 4,08 | -2,51% | 119.848,00 |
| 15.01.2026 | 4,17 | 4,23 | 4,17 | 4,19 | 0,25% | 45.591,00 |
| 14.01.2026 | 4,18 | 4,18 | 4,15 | 4,18 | -0,63% | 139.036,00 |
| 13.01.2026 | 4,18 | 4,24 | 4,18 | 4,20 | -3,36% | 113.152,00 |
| 12.01.2026 | 4,23 | 4,40 | 4,20 | 4,35 | 2,96% | 101.003,00 |
| 09.01.2026 | 4,18 | 4,23 | 4,16 | 4,23 | -0,22% | 90.566,00 |
| 08.01.2026 | 4,16 | 4,23 | 4,15 | 4,23 | 1,29% | 80.304,00 |
| 07.01.2026 | 4,19 | 4,23 | 4,18 | 4,18 | -1,40% | 93.653,00 |
| 06.01.2026 | 4,28 | 4,30 | 4,24 | 4,24 | -2,62% | 192.127,00 |
| 05.01.2026 | 4,33 | 4,37 | 4,31 | 4,35 | -2,92% | 135.036,00 |
| 02.01.2026 | 4,40 | 4,55 | 4,38 | 4,49 | 3,34% | 92.402,00 |
| 30.12.2025 | 4,29 | 4,40 | 4,25 | 4,34 | 2,98% | 83.398,00 |
| 29.12.2025 | 4,26 | 4,26 | 4,15 | 4,21 | -1,07% | 143.613,00 |
| 23.12.2025 | 4,28 | 4,30 | 4,22 | 4,26 | -2,25% | 129.010,00 |
| 22.12.2025 | 4,37 | 4,40 | 4,33 | 4,36 | -2,09% | 80.171,00 |
| 19.12.2025 | 4,45 | 4,52 | 4,42 | 4,45 | 0,15% | 34.840,00 |
| 18.12.2025 | 4,42 | 4,44 | 4,37 | 4,44 | 1,00% | 60.466,00 |
| 17.12.2025 | 4,51 | 4,55 | 4,40 | 4,40 | -2,64% | 91.959,00 |
| 16.12.2025 | 4,47 | 4,53 | 4,45 | 4,52 | -0,88% | 77.722,00 |
| 15.12.2025 | 4,55 | 4,60 | 4,55 | 4,56 | -1,41% | 56.376,00 |
| 12.12.2025 | 4,75 | 4,75 | 4,62 | 4,63 | -0,74% | 176.143,00 |
| 11.12.2025 | 4,67 | 4,67 | 4,60 | 4,66 | 0,32% | 76.699,00 |
| 10.12.2025 | 4,57 | 4,65 | 4,57 | 4,64 | 2,04% | 35.172,00 |
| 09.12.2025 | 4,58 | 4,58 | 4,52 | 4,55 | -3,18% | 81.824,00 |
| 08.12.2025 | 4,72 | 4,75 | 4,70 | 4,70 | -0,19% | 52.160,00 |
| 05.12.2025 | 4,74 | 4,79 | 4,67 | 4,71 | 2,89% | 94.764,00 |
| 04.12.2025 | 4,57 | 4,63 | 4,57 | 4,58 | 3,35% | 44.338,00 |
| 03.12.2025 | 4,45 | 4,45 | 4,40 | 4,43 | -0,02% | 41.527,00 |
| 02.12.2025 | 4,50 | 4,53 | 4,43 | 4,43 | -0,25% | 35.348,00 |
| 01.12.2025 | 4,48 | 4,49 | 4,40 | 4,44 | -3,03% | 61.357,00 |
| 28.11.2025 | 4,54 | 4,62 | 4,54 | 4,58 | -0,87% | 35.398,00 |
| 27.11.2025 | 4,59 | 4,62 | 4,56 | 4,62 | 3,13% | 45.878,00 |
| 26.11.2025 | 4,48 | 4,49 | 4,45 | 4,48 | -0,78% | 37.739,00 |
| 25.11.2025 | 4,49 | 4,58 | 4,47 | 4,52 | 0,12% | 87.030,00 |
| 24.11.2025 | 4,33 | 4,52 | 4,30 | 4,51 | 3,88% | 156.659,00 |
| 21.11.2025 | 4,21 | 4,34 | 4,16 | 4,34 | 5,17% | 94.438,00 |
| 20.11.2025 | 4,18 | 4,25 | 4,10 | 4,13 | -3,35% | 200.032,00 |
| 19.11.2025 | 4,28 | 4,37 | 4,25 | 4,27 | -9,13% | 185.131,00 |
| 18.11.2025 | 4,54 | 4,90 | 4,40 | 4,70 | 1,51% | 124.216,00 |
| 17.11.2025 | 4,65 | 4,68 | 4,58 | 4,63 | -1,71% | 44.992,00 |
| 14.11.2025 | 4,71 | 4,71 | 4,48 | 4,71 | -1,04% | 62.500,00 |
| 13.11.2025 | 4,82 | 4,90 | 4,72 | 4,76 | -1,89% | 30.679,00 |
| 12.11.2025 | 4,86 | 4,90 | 4,85 | 4,85 | 0,03% | 34.817,00 |
| 11.11.2025 | 4,87 | 4,87 | 4,75 | 4,85 | 2,97% | 106.149,00 |
| 10.11.2025 | 4,63 | 4,77 | 4,63 | 4,71 | 0,22% | 139.928,00 |
| 07.11.2025 | 4,70 | 4,73 | 4,60 | 4,70 | -2,90% | 129.985,00 |
| 06.11.2025 | 4,85 | 4,89 | 4,78 | 4,84 | -2,12% | 45.733,00 |
| 05.11.2025 | 4,82 | 4,94 | 4,80 | 4,94 | 3,02% | 55.055,00 |
| 04.11.2025 | 4,85 | 4,89 | 4,80 | 4,80 | -4,77% | 49.002,00 |
| 03.11.2025 | 5,00 | 5,06 | 4,98 | 5,04 | 5,13% | 132.537,00 |
| 31.10.2025 | 4,81 | 4,85 | 4,65 | 4,79 | -2,53% | 260.728,00 |