6,505€
-7,73%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2025 | 6,15 | 6,35 | 6,01 | 6,24 | 0,32% | 332.718,00 |
| 19.02.2025 | 6,08 | 6,35 | 6,03 | 6,22 | 2,30% | 418.646,00 |
| 18.02.2025 | 5,83 | 6,10 | 5,80 | 6,08 | 9,45% | 529.361,00 |
| 17.02.2025 | 5,50 | 5,55 | 5,45 | 5,55 | 2,30% | 231.300,00 |
| 14.02.2025 | 5,44 | 5,50 | 5,35 | 5,43 | 2,82% | 169.964,00 |
| 13.02.2025 | 5,19 | 5,40 | 5,07 | 5,28 | -4,85% | 318.435,00 |
| 12.02.2025 | 5,44 | 5,55 | 5,44 | 5,55 | 2,78% | 274.989,00 |
| 11.02.2025 | 5,36 | 5,42 | 5,28 | 5,40 | -2,88% | 243.202,00 |
| 10.02.2025 | 5,47 | 5,60 | 5,42 | 5,56 | 3,93% | 578.652,00 |
| 07.02.2025 | 5,25 | 5,40 | 5,20 | 5,35 | 4,51% | 280.400,00 |
| 06.02.2025 | 4,98 | 5,12 | 4,98 | 5,12 | 3,72% | 148.001,00 |
| 05.02.2025 | 4,90 | 4,93 | 4,86 | 4,93 | -0,90% | 117.935,00 |
| 04.02.2025 | 4,91 | 4,99 | 4,87 | 4,98 | 2,36% | 140.276,00 |
| 03.02.2025 | 4,76 | 4,88 | 4,70 | 4,86 | -0,71% | 215.198,00 |
| 31.01.2025 | 5,11 | 5,13 | 4,84 | 4,90 | -4,29% | 282.233,00 |
| 30.01.2025 | 5,05 | 5,14 | 5,00 | 5,12 | 1,39% | 196.498,00 |
| 29.01.2025 | 4,92 | 5,16 | 4,92 | 5,05 | 3,46% | 483.839,00 |
| 28.01.2025 | 4,67 | 4,89 | 4,66 | 4,88 | 6,55% | 370.361,00 |
| 27.01.2025 | 4,54 | 4,59 | 4,48 | 4,58 | 1,33% | 355.752,00 |
| 24.01.2025 | 4,50 | 4,55 | 4,46 | 4,52 | 3,73% | 200.159,00 |
| 23.01.2025 | 4,22 | 4,36 | 4,22 | 4,36 | -0,07% | 156.490,00 |
| 22.01.2025 | 4,40 | 4,42 | 4,35 | 4,36 | -0,14% | 51.220,00 |
| 21.01.2025 | 4,46 | 4,47 | 4,36 | 4,37 | 0,61% | 213.359,00 |
| 20.01.2025 | 4,35 | 4,36 | 4,31 | 4,34 | -1,36% | 130.366,00 |
| 17.01.2025 | 4,33 | 4,45 | 4,31 | 4,40 | 3,42% | 143.356,00 |
| 16.01.2025 | 4,24 | 4,30 | 4,24 | 4,25 | 0,59% | 53.831,00 |
| 15.01.2025 | 4,20 | 4,23 | 4,15 | 4,23 | -0,35% | 61.155,00 |
| 14.01.2025 | 4,21 | 4,26 | 4,20 | 4,24 | 2,78% | 88.797,00 |
| 13.01.2025 | 4,10 | 4,14 | 4,05 | 4,13 | -0,55% | 91.256,00 |
| 10.01.2025 | 4,20 | 4,22 | 4,13 | 4,15 | -2,29% | 67.190,00 |
| 09.01.2025 | 4,24 | 4,29 | 4,20 | 4,25 | 5,20% | 91.551,00 |
| 08.01.2025 | 4,03 | 4,16 | 4,00 | 4,04 | -5,14% | 578.714,00 |
| 07.01.2025 | 4,16 | 4,29 | 4,15 | 4,26 | -5,76% | 282.531,00 |
| 06.01.2025 | 4,56 | 4,63 | 4,48 | 4,52 | -1,33% | 186.592,00 |
| 03.01.2025 | 4,43 | 4,61 | 4,43 | 4,58 | 6,78% | 351.065,00 |
| 02.01.2025 | 4,24 | 4,30 | 4,22 | 4,29 | 0,91% | 198.689,00 |
| 30.12.2024 | 4,30 | 4,30 | 4,25 | 4,25 | 0,72% | 128.635,00 |
| 27.12.2024 | 4,19 | 4,31 | 4,19 | 4,22 | 6,85% | 361.376,00 |
| 23.12.2024 | 3,90 | 3,98 | 3,87 | 3,95 | 0,61% | 133.445,00 |
| 20.12.2024 | 3,91 | 3,94 | 3,82 | 3,93 | 3,36% | 313.502,00 |
| 19.12.2024 | 3,82 | 3,84 | 3,77 | 3,80 | -0,01% | 118.987,00 |
| 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 | -3,62% | 125.582,00 |
| 13.12.2024 | 3,85 | 3,89 | 3,81 | 3,87 | -0,27% | 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 | 8,43% | 404.222,00 |
| 06.12.2024 | 3,58 | 3,62 | 3,57 | 3,62 | 1,10% | 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 | -1,30% | 148.556,00 |
| 22.11.2024 | 3,50 | 3,52 | 3,47 | 3,50 | 1,39% | 115.546,00 |
| 21.11.2024 | 3,46 | 3,46 | 3,40 | 3,45 | 2,13% | 45.795,00 |
| 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 | 5,86% | 277.199,00 |
| 08.11.2024 | 3,42 | 3,42 | 3,28 | 3,31 | -1,90% | 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 | 3,19 | 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 | 0,18% | 83.738,00 |
| 25.10.2024 | 3,11 | 3,11 | 3,05 | 3,05 | 2,48% | 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 | -1,26% | 96.541,00 |
| 18.10.2024 | 2,85 | 2,92 | 2,85 | 2,89 | 5,98% | 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 |