3,195€
-5,75%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,19 | 3,20 | 3,12 | 3,14 | -7,37% | 35.770,00 |
| 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 |
| 08.05.2026 | 3,44 | 3,46 | 3,40 | 3,44 | 1,04% | 149.085,00 |
| 07.05.2026 | 3,38 | 3,42 | 3,37 | 3,40 | -1,15% | 94.833,00 |
| 06.05.2026 | 3,34 | 3,45 | 3,34 | 3,44 | 3,55% | 164.886,00 |
| 05.05.2026 | 3,29 | 3,36 | 3,27 | 3,32 | -2,31% | 89.444,00 |
| 04.05.2026 | 3,36 | 3,42 | 3,36 | 3,40 | 6,30% | 204.825,00 |
| 30.04.2026 | 3,19 | 3,22 | 3,14 | 3,20 | -1,92% | 124.888,00 |
| 29.04.2026 | 3,29 | 3,30 | 3,26 | 3,26 | -0,50% | 78.524,00 |
| 28.04.2026 | 3,32 | 3,32 | 3,27 | 3,28 | -2,60% | 176.067,00 |
| 27.04.2026 | 3,38 | 3,41 | 3,37 | 3,37 | -1,62% | 90.465,00 |
| 24.04.2026 | 3,40 | 3,43 | 3,38 | 3,42 | 0,66% | 66.797,00 |
| 23.04.2026 | 3,40 | 3,44 | 3,38 | 3,40 | -2,41% | 41.931,00 |
| 22.04.2026 | 3,46 | 3,50 | 3,46 | 3,48 | 0,06% | 73.231,00 |
| 21.04.2026 | 3,50 | 3,53 | 3,48 | 3,48 | -1,12% | 26.872,00 |
| 20.04.2026 | 3,51 | 3,54 | 3,50 | 3,52 | 0,27% | 58.855,00 |
| 17.04.2026 | 3,42 | 3,55 | 3,42 | 3,51 | -0,27% | 52.160,00 |
| 16.04.2026 | 3,43 | 3,55 | 3,43 | 3,52 | 4,20% | 47.608,00 |
| 15.04.2026 | 3,33 | 3,38 | 3,33 | 3,38 | -0,30% | 43.982,00 |
| 14.04.2026 | 3,32 | 3,40 | 3,32 | 3,39 | -0,37% | 69.970,00 |
| 13.04.2026 | 3,34 | 3,40 | 3,31 | 3,40 | -0,23% | 68.005,00 |
| 10.04.2026 | 3,40 | 3,41 | 3,38 | 3,41 | -1,84% | 90.209,00 |
| 09.04.2026 | 3,45 | 3,47 | 3,42 | 3,47 | -3,29% | 62.260,00 |
| 08.04.2026 | 3,57 | 3,59 | 3,55 | 3,59 | 5,19% | 51.719,00 |
| 07.04.2026 | 3,50 | 3,51 | 3,39 | 3,41 | -1,93% | 51.093,00 |
| 02.04.2026 | 3,40 | 3,55 | 3,38 | 3,48 | -1,85% | 81.993,00 |
| 01.04.2026 | 3,52 | 3,60 | 3,50 | 3,55 | -1,24% | 102.257,00 |
| 31.03.2026 | 3,52 | 3,59 | 3,50 | 3,59 | 2,40% | 60.126,00 |
| 30.03.2026 | 3,59 | 3,61 | 3,51 | 3,51 | -2,56% | 38.584,00 |
| 27.03.2026 | 3,67 | 3,68 | 3,58 | 3,60 | -0,84% | 18.499,00 |
| 26.03.2026 | 3,61 | 3,63 | 3,57 | 3,63 | 0,54% | 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 | 6,70% | 91.462,00 |
| 13.03.2026 | 3,72 | 3,75 | 3,69 | 3,69 | -2,79% | 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 |