6,017€
0,48%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 6,02 | 6,03 | 5,93 | 6,01 | 0,41% | 1.297.234,00 |
| 03.06.2025 | 5,85 | 6,02 | 5,85 | 5,99 | 2,94% | 1.544.238,00 |
| 02.06.2025 | 5,69 | 5,86 | 5,67 | 5,82 | 2,70% | 1.179.219,00 |
| 30.05.2025 | 5,67 | 5,76 | 5,62 | 5,66 | -1,79% | 1.174.200,00 |
| 29.05.2025 | 5,87 | 5,90 | 5,73 | 5,77 | -0,91% | 797.424,00 |
| 28.05.2025 | 5,96 | 5,96 | 5,74 | 5,82 | -2,51% | 1.279.334,00 |
| 27.05.2025 | 5,72 | 6,21 | 5,70 | 5,97 | 0,84% | 2.358.591,00 |
| 26.05.2025 | 5,78 | 5,92 | 5,71 | 5,92 | -0,72% | 1.901.843,00 |
| 23.05.2025 | 6,07 | 6,08 | 5,68 | 5,96 | -2,66% | 2.000.235,00 |
| 22.05.2025 | 6,03 | 6,14 | 5,95 | 6,13 | 0,59% | 1.460.019,00 |
| 21.05.2025 | 6,15 | 6,19 | 6,03 | 6,09 | -2,87% | 1.385.584,00 |
| 20.05.2025 | 6,17 | 6,28 | 6,15 | 6,27 | 4,52% | 1.823.930,00 |
| 19.05.2025 | 5,94 | 6,00 | 5,87 | 6,00 | 2,69% | 1.219.228,00 |
| 16.05.2025 | 5,84 | 5,86 | 5,76 | 5,84 | 2,46% | 1.026.486,00 |
| 15.05.2025 | 5,80 | 5,80 | 5,67 | 5,70 | -1,43% | 1.147.610,00 |
| 14.05.2025 | 5,74 | 5,82 | 5,67 | 5,79 | 1,49% | 1.301.808,00 |
| 13.05.2025 | 5,65 | 5,72 | 5,57 | 5,70 | -3,21% | 1.907.366,00 |
| 12.05.2025 | 5,71 | 5,92 | 5,65 | 5,89 | -0,27% | 2.128.404,00 |
| 09.05.2025 | 5,83 | 5,93 | 5,81 | 5,91 | -0,25% | 1.051.980,00 |
| 08.05.2025 | 5,81 | 5,99 | 5,75 | 5,92 | 3,64% | 1.333.083,00 |
| 07.05.2025 | 5,78 | 5,83 | 5,65 | 5,71 | -4,19% | 1.644.307,00 |
| 06.05.2025 | 5,94 | 6,02 | 5,85 | 5,96 | -3,20% | 2.597.974,00 |
| 05.05.2025 | 6,15 | 6,47 | 6,14 | 6,16 | 0,95% | 5.499.778,00 |
| 02.05.2025 | 5,97 | 6,15 | 5,96 | 6,10 | 7,79% | 1.813.199,00 |
| 30.04.2025 | 5,57 | 5,72 | 5,57 | 5,66 | 5,87% | 1.640.503,00 |
| 29.04.2025 | 5,37 | 5,40 | 5,31 | 5,35 | -1,13% | 879.546,00 |
| 28.04.2025 | 5,46 | 5,47 | 5,36 | 5,41 | -0,95% | 774.259,00 |
| 25.04.2025 | 5,50 | 5,52 | 5,36 | 5,46 | -1,99% | 1.560.096,00 |
| 24.04.2025 | 5,46 | 5,59 | 5,42 | 5,57 | 2,77% | 1.686.534,00 |
| 23.04.2025 | 5,44 | 5,55 | 5,34 | 5,42 | 7,11% | 3.871.900,00 |
| 22.04.2025 | 4,95 | 5,16 | 4,92 | 5,06 | 6,30% | 1.462.039,00 |
| 17.04.2025 | 4,69 | 4,78 | 4,68 | 4,76 | 4,85% | 768.780,00 |
| 16.04.2025 | 4,62 | 4,74 | 4,50 | 4,54 | -7,91% | 1.487.295,00 |
| 15.04.2025 | 4,87 | 4,95 | 4,80 | 4,93 | -1,79% | 858.251,00 |
| 14.04.2025 | 4,88 | 5,02 | 4,81 | 5,02 | -2,01% | 2.261.606,00 |
| 11.04.2025 | 5,13 | 5,22 | 4,98 | 5,12 | 3,70% | 1.707.446,00 |
| 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 | 1,74% | 5.837.461,00 |
| 07.04.2025 | 4,42 | 4,59 | 4,20 | 4,27 | -13,22% | 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 |