22,800€
-2,56%
Echtzeit-Aktienkurs Xiaomi Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 22,90 | 23,00 | 22,60 | 23,00 | -1,71% | - |
| 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 |
| 27.10.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 1,57% | 1.136,00 |
| 24.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 23.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 22.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 21.10.2025 | 26,00 | 26,40 | 26,00 | 26,40 | -0,75% | 75,00 |
| 20.10.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | 1.204,00 |
| 17.10.2025 | 25,00 | 26,20 | 24,60 | 26,20 | 1,55% | 3.142,00 |
| 16.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,84% | - |
| 15.10.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 2,24% | 500,00 |
| 14.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -6,29% | 92,00 |
| 13.10.2025 | 27,00 | 28,60 | 26,80 | 28,60 | 2,88% | 525,00 |
| 10.10.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -4,79% | 47,00 |
| 09.10.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -2,67% | 75,00 |
| 08.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 4,00 |
| 07.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 80,00 |
| 06.10.2025 | 29,20 | 29,60 | 29,20 | 29,60 | -3,90% | 109,00 |
| 03.10.2025 | 29,80 | 30,80 | 29,80 | 30,80 | 1,99% | 1.689,00 |
| 02.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 01.10.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 2,05% | 160,00 |
| 30.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 29.09.2025 | 29,00 | 29,80 | 29,00 | 29,80 | -3,25% | 353,00 |
| 26.09.2025 | 30,60 | 30,80 | 30,60 | 30,80 | -6,67% | 150,00 |
| 25.09.2025 | 33,00 | 33,00 | 32,00 | 33,00 | 8,55% | 450,00 |
| 24.09.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 2,01% | 100,00 |
| 23.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 22.09.2025 | 30,80 | 30,80 | 30,40 | 30,80 | 0,65% | 324,00 |
| 19.09.2025 | 30,20 | 31,00 | 30,20 | 30,60 | -1,29% | 2.035,00 |
| 18.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | 200,00 |
| 17.09.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 4,61% | 92,00 |
| 16.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 1.000,00 |
| 15.09.2025 | 30,40 | 30,80 | 30,00 | 30,60 | 1,32% | 1.973,00 |
| 12.09.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,33% | 100,00 |
| 11.09.2025 | 29,90 | 30,30 | 29,60 | 30,10 | 1,01% | - |
| 10.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | - |
| 09.09.2025 | 30,00 | 30,70 | 29,80 | 30,30 | 1,68% | - |
| 08.09.2025 | 29,60 | 29,90 | 29,40 | 29,80 | 1,36% | 610,00 |
| 05.09.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 18,00 |
| 04.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 03.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 02.09.2025 | 30,20 | 31,00 | 30,20 | 31,00 | 6,16% | 500,00 |
| 01.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 29.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 28.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 27.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 26.08.2025 | 29,20 | 29,80 | 29,20 | 29,40 | 2,08% | 900,00 |
| 25.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 22.08.2025 | 28,60 | 29,20 | 28,60 | 28,80 | 3,60% | 1.282,00 |
| 21.08.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -2,80% | 100,00 |
| 20.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 50,00 |
| 19.08.2025 | 28,60 | 29,40 | 28,60 | 28,60 | -3,38% | 2.554,00 |
| 18.08.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 4,23% | 604,00 |
| 15.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 14.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 13.08.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | 50,00 |
| 12.08.2025 | 27,80 | 28,80 | 27,80 | 28,80 | 4,35% | 50,00 |
| 11.08.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -2,13% | 278,00 |
| 08.08.2025 | 28,00 | 28,20 | 27,80 | 28,20 | -0,70% | 439,00 |
| 07.08.2025 | 28,00 | 28,60 | 28,00 | 28,40 | -3,40% | 242,00 |
| 06.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 05.08.2025 | 29,60 | 30,20 | 29,60 | 29,80 | -1,97% | 58,00 |
| 04.08.2025 | 29,60 | 30,40 | 29,60 | 30,40 | 2,70% | 11,00 |
| 01.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 31.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 39,00 |
| 30.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 100,00 |
| 29.07.2025 | 30,20 | 30,20 | 29,60 | 30,20 | -3,82% | 484,00 |