3,027€
0,42%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 3,08 | 3,08 | 3,00 | 3,02 | 0,22% | 411.033,00 |
| 19.08.2026 | 3,04 | 3,07 | 2,97 | 3,01 | 7,64% | 867.241,00 |
| 18.08.2026 | 2,82 | 2,96 | 2,70 | 2,80 | -2,44% | 1.420.229,00 |
| 17.08.2026 | 2,86 | 2,90 | 2,81 | 2,87 | 0,03% | 504.719,00 |
| 14.08.2026 | 2,84 | 2,87 | 2,82 | 2,87 | 1,02% | 485.455,00 |
| 13.08.2026 | 2,92 | 2,92 | 2,84 | 2,84 | -2,47% | 856.498,00 |
| 12.08.2026 | 2,91 | 2,94 | 2,90 | 2,91 | -2,35% | 562.482,00 |
| 11.08.2026 | 2,98 | 3,00 | 2,95 | 2,98 | -4,39% | 1.236.010,00 |
| 10.08.2026 | 3,02 | 3,12 | 3,01 | 3,12 | 2,63% | 632.321,00 |
| 07.08.2026 | 2,97 | 3,05 | 2,95 | 3,04 | 2,15% | 645.909,00 |
| 06.08.2026 | 2,97 | 2,98 | 2,94 | 2,98 | -2,78% | 758.510,00 |
| 05.08.2026 | 3,06 | 3,08 | 3,02 | 3,06 | -2,39% | 592.235,00 |
| 04.08.2026 | 3,07 | 3,14 | 3,05 | 3,14 | 0,42% | 529.394,00 |
| 03.08.2026 | 3,07 | 3,14 | 3,05 | 3,12 | -3,40% | 1.042.147,00 |
| 31.07.2026 | 3,22 | 3,26 | 3,12 | 3,23 | -5,22% | 936.921,00 |
| 30.07.2026 | 3,48 | 3,49 | 3,38 | 3,41 | -5,28% | 2.014.752,00 |
| 29.07.2026 | 3,50 | 3,61 | 3,48 | 3,60 | 7,88% | 1.993.114,00 |
| 28.07.2026 | 3,23 | 3,40 | 3,23 | 3,34 | 2,99% | 1.969.181,00 |
| 27.07.2026 | 3,20 | 3,29 | 3,19 | 3,24 | 8,11% | 1.134.395,00 |
| 24.07.2026 | 2,98 | 3,01 | 2,97 | 3,00 | 0,37% | 438.401,00 |
| 23.07.2026 | 3,02 | 3,05 | 2,98 | 2,99 | 0,13% | 314.298,00 |
| 22.07.2026 | 2,98 | 3,02 | 2,95 | 2,98 | -3,34% | 569.803,00 |
| 21.07.2026 | 3,08 | 3,10 | 3,05 | 3,09 | -2,06% | 1.015.651,00 |
| 20.07.2026 | 3,07 | 3,19 | 3,03 | 3,15 | 3,82% | 833.020,00 |
| 17.07.2026 | 2,99 | 3,04 | 2,93 | 3,03 | -1,04% | 899.462,00 |
| 16.07.2026 | 3,08 | 3,15 | 3,01 | 3,07 | 6,09% | 2.242.227,00 |
| 15.07.2026 | 2,90 | 2,92 | 2,87 | 2,89 | -2,00% | 539.680,00 |
| 14.07.2026 | 2,89 | 3,00 | 2,89 | 2,95 | -0,41% | 965.871,00 |
| 13.07.2026 | 2,94 | 2,96 | 2,88 | 2,96 | 0,39% | 721.451,00 |
| 10.07.2026 | 2,90 | 2,96 | 2,87 | 2,95 | 4,80% | 1.409.887,00 |
| 09.07.2026 | 2,76 | 2,83 | 2,74 | 2,81 | 0,16% | 523.934,00 |
| 08.07.2026 | 2,73 | 2,88 | 2,73 | 2,81 | 8,91% | 1.834.456,00 |
| 07.07.2026 | 2,61 | 2,63 | 2,57 | 2,58 | -1,66% | 534.367,00 |
| 06.07.2026 | 2,62 | 2,67 | 2,58 | 2,62 | -1,00% | 790.799,00 |
| 03.07.2026 | 2,57 | 2,70 | 2,53 | 2,65 | 2,71% | 918.881,00 |
| 02.07.2026 | 2,54 | 2,65 | 2,51 | 2,58 | 3,70% | 1.916.124,00 |
| 01.07.2026 | 2,46 | 2,54 | 2,45 | 2,49 | 1,02% | 2.038.338,00 |
| 30.06.2026 | 2,41 | 2,47 | 2,40 | 2,46 | -0,16% | 481.318,00 |
| 29.06.2026 | 2,48 | 2,49 | 2,43 | 2,47 | 0,33% | 341.995,00 |
| 26.06.2026 | 2,43 | 2,46 | 2,34 | 2,46 | -1,23% | 2.059.922,00 |
| 25.06.2026 | 2,51 | 2,52 | 2,43 | 2,49 | -2,75% | 1.585.050,00 |
| 24.06.2026 | 2,55 | 2,61 | 2,55 | 2,56 | 0,79% | 673.121,00 |
| 23.06.2026 | 2,55 | 2,57 | 2,51 | 2,54 | -4,67% | 1.208.148,00 |
| 22.06.2026 | 2,65 | 2,67 | 2,60 | 2,66 | -2,04% | 950.723,00 |
| 19.06.2026 | 2,71 | 2,73 | 2,68 | 2,72 | -0,37% | 252.646,00 |
| 18.06.2026 | 2,74 | 2,75 | 2,67 | 2,73 | -1,82% | 1.844.295,00 |
| 17.06.2026 | 2,80 | 2,82 | 2,76 | 2,78 | -1,45% | 617.668,00 |
| 16.06.2026 | 2,86 | 2,86 | 2,79 | 2,82 | -2,37% | 845.826,00 |
| 15.06.2026 | 2,89 | 2,93 | 2,86 | 2,89 | -0,16% | 580.335,00 |
| 12.06.2026 | 2,90 | 2,93 | 2,86 | 2,89 | 0,61% | 575.955,00 |
| 11.06.2026 | 2,87 | 2,89 | 2,82 | 2,88 | -1,15% | 1.160.424,00 |
| 10.06.2026 | 2,89 | 2,94 | 2,86 | 2,91 | -2,74% | 985.543,00 |
| 09.06.2026 | 3,00 | 3,04 | 2,94 | 2,99 | -0,58% | 673.085,00 |
| 08.06.2026 | 3,04 | 3,05 | 3,00 | 3,01 | -1,31% | 486.099,00 |
| 05.06.2026 | 3,10 | 3,11 | 2,97 | 3,05 | -2,56% | 970.203,00 |
| 04.06.2026 | 3,14 | 3,14 | 3,08 | 3,13 | -0,79% | 404.463,00 |
| 03.06.2026 | 3,16 | 3,17 | 3,11 | 3,16 | -2,76% | 678.723,00 |
| 02.06.2026 | 3,20 | 3,26 | 3,19 | 3,24 | 2,09% | 678.133,00 |
| 01.06.2026 | 3,11 | 3,18 | 3,10 | 3,18 | 3,23% | 693.363,00 |
| 29.05.2026 | 3,08 | 3,10 | 3,04 | 3,08 | -2,64% | 1.424.997,00 |
| 28.05.2026 | 3,07 | 3,17 | 3,05 | 3,16 | 0,54% | 757.860,00 |
| 27.05.2026 | 3,21 | 3,21 | 3,09 | 3,15 | -4,29% | 2.303.901,00 |
| 26.05.2026 | 3,29 | 3,34 | 3,26 | 3,29 | -4,39% | 926.452,00 |
| 25.05.2026 | 3,31 | 3,44 | 3,30 | 3,44 | 3,66% | 456.944,00 |
| 22.05.2026 | 3,31 | 3,32 | 3,27 | 3,32 | 0,17% | 630.803,00 |
| 21.05.2026 | 3,31 | 3,34 | 3,25 | 3,31 | -1,36% | 812.517,00 |
| 20.05.2026 | 3,31 | 3,36 | 3,30 | 3,36 | -1,02% | 440.736,00 |
| 19.05.2026 | 3,35 | 3,40 | 3,34 | 3,39 | -0,88% | 165.028,00 |
| 18.05.2026 | 3,37 | 3,42 | 3,35 | 3,42 | 1,42% | 470.177,00 |
| 15.05.2026 | 3,39 | 3,41 | 3,35 | 3,37 | -2,75% | 420.914,00 |
| 14.05.2026 | 3,52 | 3,55 | 3,46 | 3,47 | -3,13% | 329.028,00 |
| 13.05.2026 | 3,46 | 3,58 | 3,44 | 3,58 | 4,37% | 897.600,00 |
| 12.05.2026 | 3,45 | 3,45 | 3,41 | 3,43 | -0,69% | 329.976,00 |
| 11.05.2026 | 3,45 | 3,46 | 3,43 | 3,45 | 0,69% | 380.239,00 |
| 08.05.2026 | 3,42 | 3,47 | 3,38 | 3,43 | 1,36% | 487.221,00 |
| 07.05.2026 | 3,41 | 3,43 | 3,36 | 3,38 | -2,15% | 430.646,00 |
| 06.05.2026 | 3,35 | 3,46 | 3,32 | 3,46 | 3,70% | 1.104.066,00 |
| 05.05.2026 | 3,28 | 3,36 | 3,27 | 3,34 | -1,91% | 591.908,00 |
| 04.05.2026 | 3,37 | 3,43 | 3,35 | 3,40 | 7,22% | 1.138.459,00 |
| 30.04.2026 | 3,18 | 3,22 | 3,13 | 3,17 | -3,01% | 1.861.698,00 |
| 29.04.2026 | 3,29 | 3,30 | 3,25 | 3,27 | -0,20% | 408.747,00 |
| 28.04.2026 | 3,31 | 3,31 | 3,27 | 3,28 | -2,76% | 1.037.722,00 |
| 27.04.2026 | 3,42 | 3,42 | 3,36 | 3,37 | -1,51% | 396.646,00 |
| 24.04.2026 | 3,39 | 3,43 | 3,37 | 3,42 | 0,90% | 1.406.846,00 |
| 23.04.2026 | 3,39 | 3,44 | 3,37 | 3,39 | -2,85% | 760.559,00 |
| 22.04.2026 | 3,46 | 3,49 | 3,45 | 3,49 | 0,85% | 198.412,00 |
| 21.04.2026 | 3,50 | 3,53 | 3,46 | 3,46 | -2,25% | 241.062,00 |
| 20.04.2026 | 3,52 | 3,54 | 3,49 | 3,54 | 1,07% | 346.818,00 |
| 17.04.2026 | 3,42 | 3,55 | 3,40 | 3,50 | -0,21% | 418.742,00 |
| 16.04.2026 | 3,41 | 3,52 | 3,40 | 3,51 | 4,14% | 2.739.924,00 |
| 15.04.2026 | 3,33 | 3,39 | 3,32 | 3,37 | 0,28% | 475.570,00 |
| 14.04.2026 | 3,33 | 3,40 | 3,30 | 3,36 | -1,60% | 553.886,00 |
| 13.04.2026 | 3,34 | 3,42 | 3,31 | 3,42 | 0,68% | 400.170,00 |
| 10.04.2026 | 3,38 | 3,42 | 3,37 | 3,39 | -2,81% | 559.323,00 |
| 09.04.2026 | 3,46 | 3,49 | 3,43 | 3,49 | -2,77% | 632.616,00 |
| 08.04.2026 | 3,56 | 3,60 | 3,54 | 3,59 | 3,74% | 453.831,00 |
| 07.04.2026 | 3,51 | 3,51 | 3,37 | 3,46 | -1,69% | 484.802,00 |
| 02.04.2026 | 3,41 | 3,54 | 3,37 | 3,52 | -1,94% | 644.791,00 |
| 01.04.2026 | 3,54 | 3,59 | 3,51 | 3,59 | -0,28% | 312.882,00 |
| 31.03.2026 | 3,53 | 3,61 | 3,49 | 3,60 | 1,95% | 382.254,00 |