6,091€
3,05%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 6,15 | 6,17 | 6,07 | 6,09 | 3,05% | 126.690,00 |
| 01.09.2025 | 5,95 | 5,99 | 5,88 | 5,91 | 1,49% | 39.348,00 |
| 29.08.2025 | 5,82 | 5,89 | 5,79 | 5,82 | -0,97% | 25.984,00 |
| 28.08.2025 | 5,78 | 5,88 | 5,78 | 5,88 | 0,58% | 40.237,00 |
| 27.08.2025 | 5,94 | 5,96 | 5,82 | 5,85 | -1,57% | 63.729,00 |
| 26.08.2025 | 5,90 | 5,95 | 5,84 | 5,94 | 1,52% | 124.570,00 |
| 25.08.2025 | 5,86 | 5,89 | 5,80 | 5,85 | 0,69% | 142.876,00 |
| 22.08.2025 | 5,80 | 5,87 | 5,75 | 5,81 | 1,95% | 77.781,00 |
| 21.08.2025 | 5,67 | 5,70 | 5,63 | 5,70 | -0,75% | 58.248,00 |
| 20.08.2025 | 5,76 | 5,86 | 5,74 | 5,74 | -0,38% | 39.398,00 |
| 19.08.2025 | 5,80 | 6,05 | 5,71 | 5,76 | -2,88% | 375.164,00 |
| 18.08.2025 | 5,85 | 5,98 | 5,81 | 5,94 | 2,88% | 81.776,00 |
| 15.08.2025 | 5,72 | 5,85 | 5,71 | 5,77 | -0,52% | 68.052,00 |
| 14.08.2025 | 5,85 | 5,85 | 5,75 | 5,80 | -1,21% | 43.899,00 |
| 13.08.2025 | 5,80 | 5,90 | 5,75 | 5,87 | 2,44% | 72.301,00 |
| 12.08.2025 | 5,62 | 5,73 | 5,58 | 5,73 | 2,60% | 44.468,00 |
| 11.08.2025 | 5,57 | 5,60 | 5,51 | 5,59 | 0,07% | 113.033,00 |
| 08.08.2025 | 5,63 | 5,64 | 5,50 | 5,58 | -0,98% | 85.952,00 |
| 07.08.2025 | 5,61 | 5,75 | 5,58 | 5,64 | -2,81% | 89.040,00 |
| 06.08.2025 | 5,93 | 5,97 | 5,73 | 5,80 | -2,32% | 108.242,00 |
| 05.08.2025 | 6,00 | 6,03 | 5,93 | 5,94 | -1,49% | 48.978,00 |
| 04.08.2025 | 5,97 | 6,07 | 5,97 | 6,03 | 3,40% | 108.688,00 |
| 01.08.2025 | 5,93 | 6,03 | 5,80 | 5,83 | -1,67% | 365.804,00 |
| 31.07.2025 | 5,95 | 5,96 | 5,82 | 5,93 | -2,16% | 204.645,00 |
| 30.07.2025 | 6,04 | 6,10 | 6,00 | 6,06 | 1,15% | 45.076,00 |
| 29.07.2025 | 6,00 | 6,13 | 5,98 | 5,99 | -3,09% | 162.942,00 |
| 28.07.2025 | 6,15 | 6,25 | 6,15 | 6,18 | -1,10% | 27.158,00 |
| 25.07.2025 | 6,25 | 6,31 | 6,15 | 6,25 | -1,25% | 30.412,00 |
| 24.07.2025 | 6,31 | 6,36 | 6,26 | 6,33 | 0,00% | 46.852,00 |
| 23.07.2025 | 6,40 | 6,40 | 6,26 | 6,33 | 0,44% | 41.840,00 |
| 22.07.2025 | 6,22 | 6,37 | 6,22 | 6,30 | -0,46% | 43.577,00 |
| 21.07.2025 | 6,30 | 6,40 | 6,22 | 6,33 | 0,97% | 66.982,00 |
| 18.07.2025 | 6,20 | 6,27 | 6,16 | 6,27 | 0,00% | 10.990,00 |
| 17.07.2025 | 6,16 | 6,28 | 6,15 | 6,27 | -0,79% | 96.565,00 |
| 16.07.2025 | 6,34 | 6,34 | 6,21 | 6,32 | 0,77% | 108.705,00 |
| 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 |