4,950€
-2,94%
Echtzeit-Aktienkurs XIAOMI CORP. CL.B
Bid:
Ask:
Aktienkurse zur XIAOMI CORP. CL.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 5,12 | 5,18 | 4,78 | 4,94 | -3,14% | 2.864.073,00 |
| 09.04.2025 | 4,66 | 5,12 | 4,56 | 5,10 | 17,38% | 5.575.599,00 |
| 08.04.2025 | 4,45 | 4,66 | 4,31 | 4,35 | 1,73% | 5.837.461,00 |
| 07.04.2025 | 4,42 | 4,59 | 4,20 | 4,27 | -13,21% | 8.566.905,00 |
| 04.04.2025 | 5,30 | 5,35 | 4,63 | 4,92 | -7,27% | 5.105.613,00 |
| 03.04.2025 | 5,22 | 5,46 | 5,21 | 5,31 | 1,74% | 2.222.179,00 |
| 02.04.2025 | 5,42 | 5,45 | 5,19 | 5,22 | -5,88% | 2.930.346,00 |
| 01.04.2025 | 5,66 | 5,68 | 5,10 | 5,54 | -5,62% | 9.752.910,00 |
| 31.03.2025 | 5,76 | 5,92 | 5,71 | 5,87 | 0,02% | 3.936.952,00 |
| 28.03.2025 | 6,10 | 6,12 | 5,86 | 5,87 | -4,38% | 3.028.242,00 |
| 27.03.2025 | 6,24 | 6,25 | 6,10 | 6,14 | -5,23% | 1.585.068,00 |
| 26.03.2025 | 6,46 | 6,50 | 6,36 | 6,48 | 1,41% | 956.078,00 |
| 25.03.2025 | 6,42 | 6,47 | 6,32 | 6,39 | -1,71% | 1.210.881,00 |
| 24.03.2025 | 6,61 | 6,82 | 6,40 | 6,50 | -1,20% | 3.632.551,00 |
| 21.03.2025 | 6,50 | 6,60 | 6,42 | 6,58 | -1,41% | 1.178.507,00 |
| 20.03.2025 | 6,75 | 6,75 | 6,46 | 6,67 | -2,18% | 2.724.175,00 |
| 19.03.2025 | 6,84 | 6,93 | 6,75 | 6,82 | -3,32% | 2.083.305,00 |
| 18.03.2025 | 6,83 | 7,35 | 6,74 | 7,06 | 2,26% | 5.573.166,00 |
| 17.03.2025 | 6,51 | 6,90 | 6,50 | 6,90 | 8,42% | 2.637.433,00 |
| 14.03.2025 | 6,40 | 6,46 | 6,34 | 6,36 | 0,54% | 904.873,00 |
| 13.03.2025 | 6,22 | 6,40 | 6,17 | 6,33 | 2,10% | 1.286.114,00 |
| 12.03.2025 | 6,18 | 6,22 | 6,08 | 6,20 | -3,43% | 1.715.180,00 |
| 11.03.2025 | 6,22 | 6,42 | 6,21 | 6,42 | 5,94% | 1.739.792,00 |
| 10.03.2025 | 6,32 | 6,34 | 6,05 | 6,06 | -5,31% | 3.079.037,00 |
| 07.03.2025 | 6,38 | 6,43 | 6,26 | 6,40 | -0,05% | 2.377.826,00 |
| 06.03.2025 | 6,55 | 6,60 | 6,38 | 6,40 | -3,93% | 1.750.603,00 |
| 05.03.2025 | 6,43 | 6,67 | 6,39 | 6,67 | 8,37% | 3.176.876,00 |
| 04.03.2025 | 6,19 | 6,29 | 5,94 | 6,15 | 4,59% | 3.739.610,00 |
| 03.03.2025 | 6,23 | 6,38 | 5,88 | 5,88 | -8,84% | 7.144.265,00 |
| 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 |