3,407€
-0,09%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,58% | 4.726.635,00 |
| 05.11.2024 | 3,28 | 3,34 | 3,27 | 3,30 | 2,71% | 2.026.705,00 |
| 04.11.2024 | 3,23 | 3,24 | 3,19 | 3,21 | 0,19% | 1.238.905,00 |
| 01.11.2024 | 3,20 | 3,26 | 3,20 | 3,20 | 1,42% | 1.395.848,00 |
| 31.10.2024 | 3,15 | 3,18 | 3,13 | 3,16 | 2,60% | 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 | 1,34% | 966.225,00 |
| 28.10.2024 | 3,03 | 3,06 | 3,02 | 3,06 | -0,03% | 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 | -1,33% | 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 | 2,46% | 723.676,00 |
| 21.10.2024 | 2,89 | 2,91 | 2,83 | 2,85 | -1,69% | 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 | 0,67% | 301.841,00 |
| 16.10.2024 | 2,70 | 2,71 | 2,68 | 2,69 | 2,12% | 490.666,00 |
| 15.10.2024 | 2,76 | 2,77 | 2,61 | 2,64 | -4,14% | 1.786.310,00 |
| 14.10.2024 | 2,76 | 2,81 | 2,74 | 2,75 | -2,41% | 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 | -1,00% | 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 | -10,94% | 5.268.042,00 |
| 07.10.2024 | 3,04 | 3,11 | 3,01 | 3,09 | 8,46% | 4.748.674,00 |
| 04.10.2024 | 2,82 | 2,89 | 2,81 | 2,85 | 2,48% | 2.232.574,00 |
| 03.10.2024 | 2,80 | 2,84 | 2,75 | 2,78 | -0,29% | 1.341.611,00 |
| 02.10.2024 | 2,77 | 2,80 | 2,68 | 2,79 | 5,61% | 5.445.193,00 |
| 01.10.2024 | 2,55 | 2,64 | 2,51 | 2,64 | 3,53% | 1.863.439,00 |
| 30.09.2024 | 2,62 | 2,64 | 2,52 | 2,55 | 0,39% | 1.760.180,00 |
| 27.09.2024 | 2,51 | 2,54 | 2,49 | 2,54 | 2,46% | 1.627.664,00 |
| 26.09.2024 | 2,40 | 2,53 | 2,40 | 2,48 | 3,08% | 2.070.785,00 |
| 25.09.2024 | 2,38 | 2,41 | 2,33 | 2,41 | -5,35% | 2.115.196,00 |
| 24.09.2024 | 2,44 | 2,55 | 2,44 | 2,54 | 6,63% | 3.080.968,00 |
| 23.09.2024 | 2,32 | 2,40 | 2,32 | 2,38 | 5,40% | 2.131.518,00 |
| 20.09.2024 | 2,27 | 2,29 | 2,26 | 2,26 | -0,66% | 506.209,00 |
| 19.09.2024 | 2,27 | 2,30 | 2,25 | 2,28 | 1,61% | 540.713,00 |
| 18.09.2024 | 2,23 | 2,25 | 2,22 | 2,24 | -0,40% | 191.635,00 |
| 17.09.2024 | 2,23 | 2,26 | 2,23 | 2,25 | 2,13% | 600.426,00 |
| 16.09.2024 | 2,21 | 2,22 | 2,19 | 2,20 | -0,81% | 274.939,00 |
| 13.09.2024 | 2,22 | 2,23 | 2,20 | 2,22 | 0,63% | 403.971,00 |
| 12.09.2024 | 2,21 | 2,22 | 2,18 | 2,21 | 0,23% | 259.066,00 |
| 11.09.2024 | 2,18 | 2,22 | 2,18 | 2,20 | 2,47% | 510.648,00 |
| 10.09.2024 | 2,17 | 2,17 | 2,14 | 2,15 | 0,14% | 213.631,00 |
| 09.09.2024 | 2,11 | 2,16 | 2,11 | 2,15 | 2,14% | 267.012,00 |
| 06.09.2024 | 2,12 | 2,14 | 2,08 | 2,10 | -1,08% | 457.914,00 |
| 05.09.2024 | 2,13 | 2,14 | 2,11 | 2,12 | -1,30% | 171.199,00 |
| 04.09.2024 | 2,15 | 2,18 | 2,13 | 2,15 | -1,60% | 596.608,00 |
| 03.09.2024 | 2,22 | 2,22 | 2,19 | 2,19 | -1,35% | 280.653,00 |
| 02.09.2024 | 2,23 | 2,23 | 2,19 | 2,22 | -0,23% | 222.994,00 |
| 30.08.2024 | 2,25 | 2,28 | 2,22 | 2,22 | 1,93% | 1.519.832,00 |
| 29.08.2024 | 2,16 | 2,18 | 2,15 | 2,18 | 1,30% | 501.946,00 |
| 28.08.2024 | 2,16 | 2,19 | 2,15 | 2,15 | 0,23% | 457.692,00 |
| 27.08.2024 | 2,15 | 2,17 | 2,14 | 2,15 | 0,28% | 495.989,00 |
| 26.08.2024 | 2,12 | 2,16 | 2,10 | 2,14 | -1,43% | 655.477,00 |
| 23.08.2024 | 2,17 | 2,18 | 2,14 | 2,17 | 0,23% | 746.476,00 |
| 22.08.2024 | 2,17 | 2,22 | 2,14 | 2,17 | 2,80% | 1.366.636,00 |
| 21.08.2024 | 2,01 | 2,12 | 2,00 | 2,11 | 1,98% | 1.041.042,00 |
| 20.08.2024 | 2,05 | 2,07 | 2,02 | 2,07 | -0,19% | 705.284,00 |
| 19.08.2024 | 2,05 | 2,07 | 2,04 | 2,07 | 2,42% | 550.772,00 |
| 16.08.2024 | 2,03 | 2,04 | 2,00 | 2,02 | -0,20% | 292.988,00 |
| 15.08.2024 | 1,98 | 2,04 | 1,98 | 2,03 | 3,32% | 299.327,00 |
| 14.08.2024 | 1,98 | 1,99 | 1,95 | 1,96 | -2,20% | 434.928,00 |
| 13.08.2024 | 1,96 | 2,00 | 1,96 | 2,00 | 3,83% | 689.328,00 |
| 12.08.2024 | 1,92 | 1,95 | 1,91 | 1,93 | 0,57% | 291.879,00 |
| 09.08.2024 | 1,90 | 1,93 | 1,90 | 1,92 | 1,32% | 172.530,00 |
| 08.08.2024 | 1,88 | 1,89 | 1,84 | 1,89 | 3,33% | 215.982,00 |
| 07.08.2024 | 1,87 | 1,88 | 1,83 | 1,83 | -0,54% | 177.954,00 |
| 06.08.2024 | 1,83 | 1,87 | 1,83 | 1,84 | 0,99% | 502.469,00 |
| 05.08.2024 | 1,83 | 1,86 | 1,70 | 1,83 | -2,93% | 4.258.648,00 |
| 02.08.2024 | 1,90 | 1,91 | 1,85 | 1,88 | -2,59% | 1.213.286,00 |
| 01.08.2024 | 1,99 | 2,00 | 1,93 | 1,93 | -3,50% | 358.824,00 |
| 31.07.2024 | 1,99 | 2,01 | 1,97 | 2,00 | 3,57% | 423.691,00 |
| 30.07.2024 | 1,94 | 1,94 | 1,92 | 1,93 | -2,47% | 145.864,00 |
| 29.07.2024 | 1,98 | 2,00 | 1,97 | 1,98 | 1,54% | 242.081,00 |
| 26.07.2024 | 1,94 | 1,95 | 1,91 | 1,95 | 2,09% | 256.109,00 |
| 25.07.2024 | 1,91 | 1,93 | 1,90 | 1,91 | -1,04% | 322.239,00 |
| 24.07.2024 | 1,97 | 1,97 | 1,93 | 1,93 | -2,53% | 271.622,00 |
| 23.07.2024 | 2,01 | 2,01 | 1,98 | 1,98 | -3,23% | 210.907,00 |
| 22.07.2024 | 2,01 | 2,05 | 2,01 | 2,05 | 4,44% | 564.752,00 |
| 19.07.2024 | 1,93 | 1,96 | 1,92 | 1,96 | 0,46% | 220.740,00 |
| 18.07.2024 | 1,98 | 2,00 | 1,94 | 1,95 | 0,00% | 437.173,00 |
| 17.07.2024 | 1,98 | 1,99 | 1,94 | 1,95 | 0,78% | 449.202,00 |
| 16.07.2024 | 1,91 | 1,94 | 1,90 | 1,94 | 1,84% | 240.980,00 |
| 15.07.2024 | 1,94 | 1,96 | 1,89 | 1,90 | -4,04% | 600.406,00 |
| 12.07.2024 | 1,98 | 2,00 | 1,97 | 1,98 | -0,35% | 241.400,00 |
| 11.07.2024 | 1,96 | 1,99 | 1,96 | 1,99 | 4,36% | 363.857,00 |
| 10.07.2024 | 1,90 | 1,92 | 1,89 | 1,90 | -1,91% | 470.494,00 |
| 09.07.2024 | 1,96 | 1,96 | 1,91 | 1,94 | -0,82% | 579.602,00 |
| 08.07.2024 | 1,93 | 1,96 | 1,92 | 1,96 | 0,77% | 506.020,00 |
| 05.07.2024 | 1,97 | 1,99 | 1,92 | 1,94 | -2,26% | 517.828,00 |
| 04.07.2024 | 2,01 | 2,03 | 1,99 | 1,99 | -2,31% | 133.306,00 |
| 03.07.2024 | 2,01 | 2,03 | 2,01 | 2,03 | 1,85% | 398.479,00 |
| 02.07.2024 | 1,98 | 2,01 | 1,96 | 2,00 | 0,76% | 280.240,00 |
| 01.07.2024 | 1,99 | 1,99 | 1,95 | 1,98 | 0,35% | 577.514,00 |