18,050€
-0,28%
Echtzeit-Aktienkurs Xiaomi Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 17,40 | 17,40 | 17,10 | 17,10 | -5,52% | 300,00 |
| 20.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -8,12% | - |
| 19.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 18.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 300,00 |
| 17.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 16.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 4,89% | - |
| 13.03.2026 | 18,20 | 18,40 | 18,20 | 18,40 | 1,66% | 50,00 |
| 12.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 11.03.2026 | 18,00 | 18,50 | 18,00 | 18,50 | 2,78% | 35,00 |
| 10.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 09.03.2026 | 18,90 | 18,90 | 18,60 | 18,60 | 0,00% | 642,00 |
| 06.03.2026 | 18,10 | 18,60 | 18,10 | 18,60 | 3,33% | 1.654,00 |
| 05.03.2026 | 17,50 | 18,10 | 17,50 | 18,00 | 3,45% | 134,00 |
| 04.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 03.03.2026 | 17,00 | 17,00 | 16,80 | 17,00 | -3,41% | 203,00 |
| 02.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -5,38% | - |
| 27.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
| 26.02.2026 | 18,80 | 19,30 | 18,80 | 19,30 | 1,58% | 2.000,00 |
| 25.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 24.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 23.02.2026 | 19,40 | 19,50 | 19,40 | 19,50 | 2,63% | 20,00 |
| 20.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 19.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 18.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 17.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 16.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | 250,00 |
| 13.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 12.02.2026 | 19,40 | 19,70 | 19,40 | 19,70 | -1,50% | 3,00 |
| 11.02.2026 | 19,50 | 20,00 | 19,50 | 20,00 | 6,38% | 45,00 |
| 10.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 09.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | - |
| 06.02.2026 | 18,70 | 19,50 | 18,70 | 19,50 | 5,41% | 64,00 |
| 05.02.2026 | 18,60 | 19,20 | 18,50 | 18,50 | 0,00% | 800,00 |
| 04.02.2026 | 18,10 | 18,50 | 18,10 | 18,50 | -2,12% | 261,00 |
| 03.02.2026 | 18,60 | 18,90 | 18,60 | 18,90 | 1,07% | 241,00 |
| 02.02.2026 | 18,50 | 18,70 | 18,50 | 18,70 | -0,53% | 25,00 |
| 30.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,34% | - |
| 29.01.2026 | 19,55 | 19,70 | 19,20 | 19,25 | 0,79% | - |
| 28.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 27.01.2026 | 19,00 | 19,60 | 19,00 | 19,60 | 1,03% | 164,00 |
| 26.01.2026 | 18,60 | 19,40 | 18,60 | 19,40 | -1,02% | 777,00 |
| 23.01.2026 | 19,40 | 19,60 | 19,40 | 19,60 | 2,08% | 430,00 |
| 22.01.2026 | 18,90 | 19,20 | 18,90 | 19,20 | 1,05% | 805,00 |
| 21.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 20.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 60,00 |
| 19.01.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | 72,00 |
| 16.01.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -3,85% | 38,00 |
| 15.01.2026 | 20,60 | 21,40 | 20,60 | 20,80 | 0,97% | 994,00 |
| 14.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 13.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 45,00 |
| 12.01.2026 | 21,00 | 21,80 | 21,00 | 21,80 | 2,83% | 570,00 |
| 09.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 240,00 |
| 08.01.2026 | 20,60 | 20,80 | 20,60 | 20,80 | -2,80% | 124,00 |
| 07.01.2026 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | 160,00 |
| 06.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 05.01.2026 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | 95,00 |
| 02.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 25,00 |
| 30.12.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | 262,00 |
| 29.12.2025 | 21,40 | 21,40 | 20,60 | 21,20 | -1,85% | 877,00 |
| 23.12.2025 | 21,80 | 21,80 | 20,80 | 21,60 | -1,82% | 718,00 |
| 22.12.2025 | 21,60 | 22,40 | 21,60 | 22,00 | -1,79% | 915,00 |
| 19.12.2025 | 21,80 | 22,80 | 21,80 | 22,40 | 2,75% | 452,00 |
| 18.12.2025 | 21,60 | 22,20 | 21,60 | 21,80 | -1,80% | 89,00 |
| 17.12.2025 | 22,20 | 22,40 | 22,20 | 22,20 | 0,00% | 394,00 |
| 16.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 510,00 |
| 15.12.2025 | 22,60 | 23,40 | 22,60 | 22,60 | -3,42% | 2.351,00 |
| 12.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 700,00 |
| 11.12.2025 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | 17,00 |
| 10.12.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 2,65% | 221,00 |
| 09.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 08.12.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 0,85% | 1,00 |
| 05.12.2025 | 23,40 | 24,00 | 23,40 | 23,60 | 3,51% | 330,00 |
| 04.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 03.12.2025 | 21,80 | 22,40 | 21,80 | 22,40 | -2,61% | 250,00 |
| 02.12.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 4,55% | 273,00 |
| 01.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | - |
| 28.11.2025 | 22,40 | 23,40 | 22,40 | 23,40 | 0,00% | 981,00 |
| 27.11.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 4,46% | 15,00 |
| 26.11.2025 | 22,00 | 22,40 | 22,00 | 22,40 | -0,88% | 8,00 |
| 25.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 222,00 |
| 24.11.2025 | 21,20 | 22,60 | 21,20 | 22,60 | 9,71% | 704,00 |
| 21.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 19.11.2025 | 21,00 | 21,40 | 21,00 | 21,40 | -3,60% | 500,00 |
| 18.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 17.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 14.11.2025 | 23,20 | 23,60 | 23,20 | 23,60 | -0,84% | 50,00 |
| 13.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 11.11.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 2,56% | 105,00 |
| 10.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 160,00 |
| 07.11.2025 | 23,40 | 23,40 | 22,80 | 23,00 | -4,17% | 210,00 |
| 06.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 05.11.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 4,24% | 19,00 |
| 04.11.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -4,07% | 90,00 |
| 03.11.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 1,65% | 100,00 |
| 31.10.2025 | 23,80 | 24,20 | 23,60 | 24,20 | -1,63% | 1.275,00 |
| 30.10.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -3,15% | 185,00 |
| 29.10.2025 | 24,60 | 25,40 | 24,60 | 25,40 | 1,60% | 1.826,00 |
| 28.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 1.903,00 |