2,914€
-0,50%
Echtzeit-Aktienkurs XIAOMI CORP. CL.B
Bid:
Ask:
Aktienkurse zur XIAOMI CORP. CL.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 2,90 | 2,93 | 2,88 | 2,92 | -0,31% | 18.075,00 |
| 25.09.2026 | 2,89 | 2,94 | 2,87 | 2,93 | -1,05% | 36.869,00 |
| 24.09.2026 | 2,96 | 2,98 | 2,93 | 2,96 | 0,20% | 35.339,00 |
| 23.09.2026 | 2,94 | 2,96 | 2,93 | 2,95 | -2,80% | 18.541,00 |
| 22.09.2026 | 3,06 | 3,06 | 3,01 | 3,04 | -1,03% | 9.686,00 |
| 21.09.2026 | 3,01 | 3,07 | 3,01 | 3,07 | 5,52% | 68.889,00 |
| 18.09.2026 | 2,91 | 2,93 | 2,91 | 2,91 | 0,00% | 16.381,00 |
| 17.09.2026 | 2,89 | 2,93 | 2,89 | 2,91 | 1,04% | 60.492,00 |
| 16.09.2026 | 2,89 | 2,92 | 2,88 | 2,88 | -2,65% | 29.294,00 |
| 15.09.2026 | 2,95 | 2,96 | 2,93 | 2,96 | -2,36% | 7.320,00 |
| 14.09.2026 | 2,98 | 3,03 | 2,93 | 3,03 | 3,84% | 147.221,00 |
| 11.09.2026 | 2,90 | 2,92 | 2,89 | 2,92 | 2,89% | 97.391,00 |
| 10.09.2026 | 2,85 | 2,87 | 2,82 | 2,84 | -1,83% | 13.580,00 |
| 09.09.2026 | 2,91 | 2,95 | 2,87 | 2,89 | -3,02% | 89.181,00 |
| 08.09.2026 | 2,97 | 2,99 | 2,96 | 2,98 | -1,36% | 53.434,00 |
| 07.09.2026 | 3,03 | 3,05 | 3,01 | 3,02 | -3,45% | 56.764,00 |
| 04.09.2026 | 3,10 | 3,13 | 3,07 | 3,13 | 3,58% | 31.013,00 |
| 03.09.2026 | 3,01 | 3,05 | 3,00 | 3,02 | -2,58% | 36.591,00 |
| 02.09.2026 | 3,07 | 3,12 | 3,02 | 3,10 | 1,01% | 38.796,00 |
| 01.09.2026 | 3,04 | 3,08 | 3,00 | 3,07 | 1,62% | 43.869,00 |
| 31.08.2026 | 3,05 | 3,06 | 3,02 | 3,02 | -1,63% | 44.513,00 |
| 28.08.2026 | 3,07 | 3,07 | 3,03 | 3,07 | 2,95% | 23.815,00 |
| 27.08.2026 | 3,05 | 3,05 | 2,98 | 2,98 | -3,21% | 82.657,00 |
| 26.08.2026 | 3,14 | 3,14 | 3,08 | 3,08 | 0,51% | 48.637,00 |
| 25.08.2026 | 3,07 | 3,08 | 3,05 | 3,07 | -0,44% | 15.668,00 |
| 24.08.2026 | 3,07 | 3,08 | 3,04 | 3,08 | -2,50% | 152.636,00 |
| 21.08.2026 | 3,14 | 3,17 | 3,13 | 3,16 | 3,57% | 151.304,00 |
| 20.08.2026 | 3,06 | 3,08 | 3,00 | 3,05 | 0,33% | 37.154,00 |
| 19.08.2026 | 3,06 | 3,06 | 2,97 | 3,04 | 9,32% | 135.554,00 |
| 18.08.2026 | 2,85 | 2,97 | 2,70 | 2,78 | -2,11% | 179.553,00 |
| 17.08.2026 | 2,87 | 2,88 | 2,83 | 2,84 | 0,00% | 101.034,00 |
| 14.08.2026 | 2,84 | 2,86 | 2,82 | 2,84 | -0,39% | 69.338,00 |
| 13.08.2026 | 2,90 | 2,90 | 2,85 | 2,85 | -2,03% | 61.218,00 |
| 12.08.2026 | 2,89 | 2,92 | 2,89 | 2,91 | -2,15% | 89.213,00 |
| 11.08.2026 | 2,98 | 2,99 | 2,95 | 2,97 | -4,66% | 68.553,00 |
| 10.08.2026 | 3,06 | 3,12 | 3,03 | 3,12 | 3,26% | 50.537,00 |
| 07.08.2026 | 2,96 | 3,04 | 2,96 | 3,02 | 1,41% | 59.753,00 |
| 06.08.2026 | 2,96 | 2,98 | 2,95 | 2,98 | -2,01% | 96.820,00 |
| 05.08.2026 | 3,07 | 3,08 | 3,03 | 3,04 | -2,09% | 79.722,00 |
| 04.08.2026 | 3,08 | 3,14 | 3,07 | 3,11 | -0,96% | 55.976,00 |
| 03.08.2026 | 3,07 | 3,14 | 3,07 | 3,14 | -1,79% | 156.510,00 |
| 31.07.2026 | 3,20 | 3,26 | 3,12 | 3,19 | -5,84% | 146.269,00 |
| 30.07.2026 | 3,47 | 3,48 | 3,39 | 3,39 | -5,57% | 139.414,00 |
| 29.07.2026 | 3,50 | 3,62 | 3,50 | 3,59 | 5,63% | 271.624,00 |
| 28.07.2026 | 3,25 | 3,40 | 3,24 | 3,40 | 5,22% | 111.326,00 |
| 27.07.2026 | 3,23 | 3,25 | 3,19 | 3,23 | 7,92% | 246.435,00 |
| 24.07.2026 | 2,98 | 3,02 | 2,97 | 2,99 | 0,44% | 26.471,00 |
| 23.07.2026 | 3,00 | 3,05 | 2,98 | 2,98 | -0,65% | 34.918,00 |
| 22.07.2026 | 2,97 | 3,02 | 2,97 | 3,00 | -2,12% | 21.835,00 |
| 21.07.2026 | 3,09 | 3,09 | 3,05 | 3,06 | -1,15% | 70.222,00 |
| 20.07.2026 | 3,05 | 3,14 | 3,05 | 3,10 | 2,82% | 127.516,00 |
| 17.07.2026 | 2,98 | 3,02 | 2,98 | 3,02 | -2,25% | 93.580,00 |
| 16.07.2026 | 3,06 | 3,14 | 3,03 | 3,08 | 6,18% | 221.237,00 |
| 15.07.2026 | 2,89 | 2,91 | 2,88 | 2,91 | -1,19% | 30.262,00 |
| 14.07.2026 | 2,89 | 2,98 | 2,89 | 2,94 | 0,86% | 108.727,00 |
| 13.07.2026 | 2,92 | 2,94 | 2,88 | 2,92 | -0,17% | 91.796,00 |
| 10.07.2026 | 2,89 | 2,95 | 2,86 | 2,92 | 5,07% | 265.499,00 |
| 09.07.2026 | 2,79 | 2,83 | 2,75 | 2,78 | -1,10% | 51.761,00 |
| 08.07.2026 | 2,80 | 2,88 | 2,79 | 2,81 | 8,12% | 129.244,00 |
| 07.07.2026 | 2,61 | 2,63 | 2,56 | 2,60 | -0,80% | 61.060,00 |
| 06.07.2026 | 2,61 | 2,66 | 2,58 | 2,62 | 0,00% | 94.864,00 |
| 03.07.2026 | 2,58 | 2,68 | 2,52 | 2,62 | 2,38% | 240.184,00 |
| 02.07.2026 | 2,51 | 2,63 | 2,51 | 2,56 | 2,63% | 176.906,00 |
| 01.07.2026 | 2,46 | 2,53 | 2,45 | 2,49 | 0,54% | 190.367,00 |
| 30.06.2026 | 2,44 | 2,48 | 2,41 | 2,48 | 0,32% | 66.945,00 |
| 29.06.2026 | 2,46 | 2,48 | 2,43 | 2,47 | 2,98% | 43.180,00 |
| 26.06.2026 | 2,43 | 2,45 | 2,36 | 2,40 | -2,91% | 236.975,00 |
| 25.06.2026 | 2,52 | 2,52 | 2,46 | 2,47 | -4,54% | 143.959,00 |
| 24.06.2026 | 2,56 | 2,61 | 2,55 | 2,59 | 0,80% | 101.365,00 |
| 23.06.2026 | 2,53 | 2,59 | 2,52 | 2,57 | -3,40% | 121.553,00 |
| 22.06.2026 | 2,65 | 2,70 | 2,61 | 2,66 | -0,76% | 120.232,00 |
| 19.06.2026 | 2,72 | 2,74 | 2,68 | 2,68 | -1,47% | 32.944,00 |
| 18.06.2026 | 2,73 | 2,76 | 2,66 | 2,72 | -2,67% | 181.415,00 |
| 17.06.2026 | 2,80 | 2,81 | 2,76 | 2,80 | -0,89% | 114.918,00 |
| 16.06.2026 | 2,83 | 2,85 | 2,80 | 2,82 | -1,74% | 72.911,00 |
| 15.06.2026 | 2,90 | 2,92 | 2,86 | 2,87 | -0,35% | 104.339,00 |
| 12.06.2026 | 2,88 | 2,92 | 2,87 | 2,88 | 1,00% | 59.813,00 |
| 11.06.2026 | 2,85 | 2,87 | 2,82 | 2,85 | -2,33% | 111.712,00 |
| 10.06.2026 | 2,90 | 2,93 | 2,87 | 2,92 | -2,65% | 81.071,00 |
| 09.06.2026 | 3,02 | 3,04 | 2,95 | 3,00 | -0,70% | 49.670,00 |
| 08.06.2026 | 3,02 | 3,05 | 3,01 | 3,02 | 0,67% | 64.071,00 |
| 05.06.2026 | 3,10 | 3,10 | 2,90 | 3,00 | -3,41% | 217.627,00 |
| 04.06.2026 | 3,13 | 3,13 | 3,10 | 3,11 | -0,77% | 36.978,00 |
| 03.06.2026 | 3,16 | 3,17 | 3,13 | 3,13 | -3,50% | 54.617,00 |
| 02.06.2026 | 3,22 | 3,25 | 3,21 | 3,24 | 2,76% | 59.183,00 |
| 01.06.2026 | 3,13 | 3,16 | 3,10 | 3,16 | 1,97% | 153.827,00 |
| 29.05.2026 | 3,04 | 3,10 | 3,04 | 3,10 | -0,72% | 294.033,00 |
| 28.05.2026 | 3,10 | 3,18 | 3,10 | 3,12 | -1,00% | 108.248,00 |
| 27.05.2026 | 3,20 | 3,20 | 3,10 | 3,15 | -3,98% | 266.880,00 |
| 26.05.2026 | 3,28 | 3,33 | 3,27 | 3,28 | -4,89% | 91.859,00 |
| 25.05.2026 | 3,32 | 3,45 | 3,32 | 3,45 | 4,53% | 69.839,00 |
| 22.05.2026 | 3,31 | 3,32 | 3,29 | 3,30 | -0,33% | 58.737,00 |
| 21.05.2026 | 3,29 | 3,33 | 3,24 | 3,31 | -1,19% | 170.482,00 |
| 20.05.2026 | 3,31 | 3,35 | 3,30 | 3,35 | -1,09% | 39.475,00 |
| 19.05.2026 | 3,35 | 3,39 | 3,35 | 3,39 | -0,35% | 37.039,00 |
| 18.05.2026 | 3,36 | 3,40 | 3,35 | 3,40 | 1,16% | 125.729,00 |
| 15.05.2026 | 3,36 | 3,39 | 3,35 | 3,36 | -3,39% | 43.632,00 |
| 14.05.2026 | 3,50 | 3,54 | 3,46 | 3,48 | -1,77% | 36.907,00 |
| 13.05.2026 | 3,47 | 3,57 | 3,45 | 3,54 | 2,33% | 92.951,00 |
| 11.05.2026 | 3,47 | 3,47 | 3,43 | 3,46 | 0,71% | 124.646,00 |