6,445€
-7,53%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 6,37 | 6,58 | 6,27 | 6,45 | -7,46% | 6.572.525,00 |
| 27.02.2025 | 6,65 | 7,14 | 6,45 | 6,97 | 0,40% | 9.473.818,00 |
| 26.02.2025 | 6,95 | 6,99 | 6,80 | 6,94 | 5,04% | 3.683.460,00 |
| 25.02.2025 | 6,46 | 6,61 | 6,44 | 6,61 | 7,06% | 2.855.589,00 |
| 24.02.2025 | 6,39 | 6,39 | 6,13 | 6,17 | -4,19% | 3.256.929,00 |
| 21.02.2025 | 6,33 | 6,45 | 6,28 | 6,44 | 3,59% | 2.975.740,00 |
| 20.02.2025 | 6,15 | 6,34 | 6,00 | 6,22 | 0,00% | 3.110.751,00 |
| 19.02.2025 | 6,08 | 6,32 | 6,03 | 6,22 | 2,81% | 6.398.364,00 |
| 18.02.2025 | 5,80 | 6,12 | 5,80 | 6,05 | 9,44% | 3.217.836,00 |
| 17.02.2025 | 5,50 | 5,55 | 5,49 | 5,53 | 1,00% | 1.630.451,00 |
| 14.02.2025 | 5,46 | 5,50 | 5,34 | 5,47 | 3,91% | 2.260.400,00 |
| 13.02.2025 | 5,23 | 5,33 | 5,06 | 5,27 | -5,10% | 4.935.680,00 |
| 12.02.2025 | 5,43 | 5,55 | 5,42 | 5,55 | 4,32% | 1.868.032,00 |
| 11.02.2025 | 5,36 | 5,41 | 5,28 | 5,32 | -4,32% | 2.763.930,00 |
| 10.02.2025 | 5,48 | 5,61 | 5,42 | 5,56 | 4,91% | 4.430.403,00 |
| 07.02.2025 | 5,25 | 5,36 | 5,21 | 5,30 | 6,00% | 2.185.707,00 |
| 06.02.2025 | 4,99 | 5,09 | 4,97 | 5,00 | 1,64% | 790.943,00 |
| 05.02.2025 | 4,90 | 4,93 | 4,88 | 4,92 | -0,82% | 700.300,00 |
| 04.02.2025 | 4,90 | 5,00 | 4,87 | 4,96 | 2,65% | 2.068.961,00 |
| 03.02.2025 | 4,78 | 4,88 | 4,71 | 4,83 | -1,39% | 2.086.258,00 |
| 31.01.2025 | 5,10 | 5,13 | 4,85 | 4,90 | -4,30% | 1.775.417,00 |
| 30.01.2025 | 5,08 | 5,13 | 5,03 | 5,12 | 2,81% | 1.377.168,00 |
| 29.01.2025 | 4,95 | 5,17 | 4,90 | 4,98 | 2,05% | 3.226.672,00 |
| 28.01.2025 | 4,67 | 4,90 | 4,66 | 4,88 | 6,80% | 2.153.536,00 |
| 27.01.2025 | 4,57 | 4,59 | 4,48 | 4,57 | 1,32% | 1.625.555,00 |
| 24.01.2025 | 4,52 | 4,54 | 4,46 | 4,51 | 5,13% | 1.760.613,00 |
| 23.01.2025 | 4,26 | 4,31 | 4,23 | 4,29 | -3,33% | 696.226,00 |
| 22.01.2025 | 4,39 | 4,44 | 4,34 | 4,44 | 0,25% | 836.377,00 |
| 21.01.2025 | 4,42 | 4,47 | 4,37 | 4,43 | 2,71% | 976.190,00 |
| 20.01.2025 | 4,35 | 4,37 | 4,31 | 4,31 | -2,49% | 689.473,00 |
| 17.01.2025 | 4,33 | 4,44 | 4,31 | 4,42 | 3,37% | 1.635.310,00 |
| 16.01.2025 | 4,26 | 4,29 | 4,24 | 4,28 | 0,88% | 544.420,00 |
| 15.01.2025 | 4,19 | 4,24 | 4,15 | 4,24 | 0,44% | 440.924,00 |
| 14.01.2025 | 4,22 | 4,26 | 4,20 | 4,22 | 3,43% | 806.565,00 |
| 13.01.2025 | 4,10 | 4,16 | 4,07 | 4,08 | -2,37% | 1.010.296,00 |
| 10.01.2025 | 4,21 | 4,22 | 4,13 | 4,18 | -1,67% | 657.462,00 |
| 09.01.2025 | 4,23 | 4,29 | 4,20 | 4,25 | 4,51% | 965.017,00 |
| 08.01.2025 | 4,03 | 4,10 | 4,01 | 4,07 | -4,53% | 3.130.217,00 |
| 07.01.2025 | 4,18 | 4,30 | 4,14 | 4,26 | -5,34% | 3.819.268,00 |
| 06.01.2025 | 4,56 | 4,63 | 4,50 | 4,50 | -2,11% | 1.933.254,00 |
| 03.01.2025 | 4,43 | 4,61 | 4,43 | 4,60 | 6,92% | 3.937.623,00 |
| 02.01.2025 | 4,24 | 4,30 | 4,21 | 4,30 | 0,93% | 1.638.247,00 |
| 30.12.2024 | 4,28 | 4,29 | 4,25 | 4,26 | 0,42% | 938.373,00 |
| 27.12.2024 | 4,20 | 4,25 | 4,18 | 4,24 | 6,85% | 1.826.095,00 |
| 23.12.2024 | 3,88 | 3,97 | 3,88 | 3,97 | 2,16% | 619.633,00 |
| 20.12.2024 | 3,90 | 3,92 | 3,82 | 3,89 | 2,53% | 2.288.908,00 |
| 19.12.2024 | 3,82 | 3,83 | 3,76 | 3,79 | 1,34% | 618.718,00 |
| 18.12.2024 | 3,75 | 3,79 | 3,74 | 3,74 | 1,08% | 421.001,00 |
| 17.12.2024 | 3,69 | 3,71 | 3,63 | 3,70 | -0,05% | 528.617,00 |
| 16.12.2024 | 3,75 | 3,76 | 3,68 | 3,70 | -3,47% | 1.099.734,00 |
| 13.12.2024 | 3,87 | 3,91 | 3,80 | 3,84 | -0,05% | 936.132,00 |
| 12.12.2024 | 3,86 | 3,90 | 3,82 | 3,84 | 1,51% | 850.868,00 |
| 11.12.2024 | 3,74 | 3,78 | 3,70 | 3,78 | -0,54% | 630.092,00 |
| 10.12.2024 | 3,79 | 3,86 | 3,75 | 3,80 | -2,80% | 2.045.371,00 |
| 09.12.2024 | 3,66 | 4,00 | 3,65 | 3,91 | 8,09% | 4.023.681,00 |
| 06.12.2024 | 3,57 | 3,62 | 3,57 | 3,62 | 1,27% | 822.021,00 |
| 05.12.2024 | 3,59 | 3,60 | 3,57 | 3,57 | 1,33% | 887.314,00 |
| 04.12.2024 | 3,56 | 3,56 | 3,51 | 3,53 | -0,09% | 472.241,00 |
| 03.12.2024 | 3,54 | 3,56 | 3,52 | 3,53 | 1,16% | 916.312,00 |
| 02.12.2024 | 3,44 | 3,50 | 3,44 | 3,49 | 2,57% | 807.734,00 |
| 29.11.2024 | 3,35 | 3,40 | 3,34 | 3,40 | 0,85% | 567.465,00 |
| 28.11.2024 | 3,40 | 3,40 | 3,37 | 3,37 | -1,07% | 369.804,00 |
| 27.11.2024 | 3,39 | 3,48 | 3,39 | 3,41 | 3,79% | 1.403.394,00 |
| 26.11.2024 | 3,35 | 3,35 | 3,27 | 3,28 | -5,86% | 2.089.943,00 |
| 25.11.2024 | 3,44 | 3,49 | 3,42 | 3,49 | -0,61% | 655.243,00 |
| 22.11.2024 | 3,50 | 3,51 | 3,47 | 3,51 | 2,47% | 1.182.469,00 |
| 21.11.2024 | 3,41 | 3,44 | 3,40 | 3,43 | 1,57% | 527.034,00 |
| 20.11.2024 | 3,39 | 3,44 | 3,37 | 3,37 | -1,40% | 840.268,00 |
| 19.11.2024 | 3,39 | 3,50 | 3,38 | 3,42 | -5,00% | 1.637.150,00 |
| 18.11.2024 | 3,49 | 3,60 | 3,49 | 3,60 | 5,36% | 2.045.468,00 |
| 15.11.2024 | 3,39 | 3,43 | 3,39 | 3,42 | 0,21% | 563.295,00 |
| 14.11.2024 | 3,40 | 3,42 | 3,33 | 3,41 | -1,76% | 966.835,00 |
| 13.11.2024 | 3,49 | 3,52 | 3,47 | 3,47 | 2,09% | 871.823,00 |
| 12.11.2024 | 3,45 | 3,45 | 3,37 | 3,40 | -3,41% | 2.356.049,00 |
| 11.11.2024 | 3,51 | 3,52 | 3,48 | 3,52 | 6,31% | 2.320.846,00 |
| 08.11.2024 | 3,41 | 3,43 | 3,31 | 3,31 | -2,33% | 1.481.967,00 |
| 07.11.2024 | 3,32 | 3,41 | 3,31 | 3,39 | 4,47% | 1.619.575,00 |
| 06.11.2024 | 3,29 | 3,32 | 3,18 | 3,25 | -1,59% | 4.726.635,00 |
| 05.11.2024 | 3,28 | 3,34 | 3,27 | 3,30 | 2,73% | 2.026.705,00 |
| 04.11.2024 | 3,23 | 3,23 | 3,19 | 3,21 | 0,17% | 1.238.905,00 |
| 01.11.2024 | 3,20 | 3,26 | 3,19 | 3,20 | 1,42% | 1.395.848,00 |
| 31.10.2024 | 3,15 | 3,18 | 3,13 | 3,16 | 2,61% | 1.824.746,00 |
| 30.10.2024 | 3,09 | 3,10 | 3,06 | 3,08 | -0,68% | 554.741,00 |
| 29.10.2024 | 3,07 | 3,11 | 3,05 | 3,10 | 1,32% | 966.225,00 |
| 28.10.2024 | 3,03 | 3,06 | 3,02 | 3,06 | -0,02% | 657.979,00 |
| 25.10.2024 | 3,10 | 3,12 | 3,04 | 3,06 | 3,03% | 1.720.952,00 |
| 24.10.2024 | 3,01 | 3,03 | 2,96 | 2,97 | -1,31% | 2.972.282,00 |
| 23.10.2024 | 3,05 | 3,06 | 2,94 | 3,01 | 3,05% | 3.862.212,00 |
| 22.10.2024 | 2,88 | 2,93 | 2,87 | 2,92 | 2,44% | 723.676,00 |
| 21.10.2024 | 2,89 | 2,91 | 2,83 | 2,85 | -1,67% | 477.540,00 |
| 18.10.2024 | 2,88 | 2,94 | 2,85 | 2,90 | 6,93% | 3.580.675,00 |
| 17.10.2024 | 2,78 | 2,79 | 2,71 | 2,71 | 0,65% | 301.841,00 |
| 16.10.2024 | 2,70 | 2,71 | 2,68 | 2,69 | 2,14% | 490.666,00 |
| 15.10.2024 | 2,76 | 2,77 | 2,61 | 2,64 | -4,18% | 1.786.310,00 |
| 14.10.2024 | 2,76 | 2,81 | 2,74 | 2,75 | -2,39% | 888.343,00 |
| 11.10.2024 | 2,79 | 2,82 | 2,74 | 2,82 | 1,44% | 1.012.328,00 |
| 10.10.2024 | 2,82 | 2,83 | 2,76 | 2,78 | -1,01% | 1.317.510,00 |
| 09.10.2024 | 2,79 | 2,83 | 2,68 | 2,81 | 2,03% | 1.630.047,00 |
| 08.10.2024 | 2,82 | 2,89 | 2,69 | 2,75 | -10,92% | 5.268.042,00 |
| 07.10.2024 | 3,04 | 3,11 | 3,01 | 3,09 | 8,46% | 4.748.674,00 |