29,800€
0,68%
Echtzeit-Aktienkurs Xiaomi Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,40 | 29,80 | 29,00 | 29,80 | 0,68% | 737,00 |
| 05.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 04.06.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 0,00% | 3.802,00 |
| 03.06.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 2,72% | 683,00 |
| 02.06.2025 | 28,20 | 29,40 | 28,20 | 29,40 | 4,26% | 148,00 |
| 30.05.2025 | 28,00 | 28,20 | 28,00 | 28,20 | -2,08% | 260,00 |
| 29.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 28.05.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -3,36% | 56,00 |
| 27.05.2025 | 28,40 | 29,80 | 28,40 | 29,80 | 4,93% | 81.400,00 |
| 26.05.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -4,05% | 100,00 |
| 23.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 22.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 20,00 |
| 21.05.2025 | 31,00 | 31,20 | 30,20 | 30,20 | -3,82% | 476,00 |
| 20.05.2025 | 30,60 | 31,60 | 30,60 | 31,40 | 6,80% | 260,00 |
| 19.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 16.05.2025 | 28,60 | 29,20 | 28,60 | 28,80 | 2,86% | 1.403,00 |
| 15.05.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -2,10% | 60,00 |
| 14.05.2025 | 28,40 | 28,60 | 28,20 | 28,60 | 2,14% | 2.600,00 |
| 13.05.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -4,76% | 2.102,00 |
| 12.05.2025 | 28,80 | 29,60 | 28,00 | 29,40 | 1,38% | 1.260,00 |
| 09.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 08.05.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | 41,00 |
| 07.05.2025 | 28,40 | 29,00 | 28,40 | 29,00 | -3,33% | 120,00 |
| 06.05.2025 | 30,00 | 30,60 | 29,60 | 30,00 | -3,23% | 610,00 |
| 05.05.2025 | 30,80 | 32,40 | 30,80 | 31,00 | 2,65% | 851,00 |
| 02.05.2025 | 29,60 | 30,40 | 29,60 | 30,20 | 8,63% | 550,00 |
| 30.04.2025 | 27,80 | 28,80 | 27,80 | 27,80 | 4,51% | 886,00 |
| 29.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 28.04.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 2,26% | 205,00 |
| 25.04.2025 | 27,00 | 27,20 | 26,60 | 26,60 | -5,00% | 17,00 |
| 24.04.2025 | 26,80 | 28,00 | 26,80 | 28,00 | 2,19% | 370,00 |
| 23.04.2025 | 27,20 | 27,60 | 26,80 | 27,40 | 8,73% | 2.086,00 |
| 22.04.2025 | 25,00 | 25,60 | 25,00 | 25,20 | 8,62% | 31,00 |
| 17.04.2025 | 23,40 | 24,00 | 23,20 | 23,20 | 0,87% | 748,00 |
| 16.04.2025 | 22,80 | 23,40 | 22,80 | 23,00 | -7,26% | 319,00 |
| 15.04.2025 | 24,40 | 24,80 | 24,20 | 24,80 | 0,81% | 358,00 |
| 14.04.2025 | 24,40 | 24,60 | 24,40 | 24,60 | -2,38% | 160,00 |
| 11.04.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,80% | 20,00 |
| 10.04.2025 | 25,20 | 25,60 | 24,80 | 25,00 | 0,00% | 1.064,00 |
| 09.04.2025 | 23,80 | 25,00 | 22,80 | 25,00 | 11,61% | 545,00 |
| 08.04.2025 | 22,60 | 23,60 | 22,00 | 22,40 | 4,67% | 3.930,00 |
| 07.04.2025 | 21,00 | 22,40 | 20,80 | 21,40 | -11,57% | 3.487,00 |
| 04.04.2025 | 26,40 | 26,40 | 23,20 | 24,20 | -9,70% | 740,00 |
| 03.04.2025 | 27,20 | 27,20 | 26,20 | 26,80 | 1,52% | 878,00 |
| 02.04.2025 | 26,60 | 26,60 | 25,40 | 26,40 | -2,22% | 5.360,00 |
| 01.04.2025 | 27,40 | 28,00 | 26,00 | 27,00 | -7,53% | 3.955,00 |
| 31.03.2025 | 29,20 | 29,40 | 28,00 | 29,20 | 0,00% | 1.586,00 |
| 28.03.2025 | 30,20 | 30,80 | 29,20 | 29,20 | -5,19% | 4.456,00 |
| 27.03.2025 | 30,60 | 31,20 | 30,60 | 30,80 | -4,35% | 151,00 |
| 26.03.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 1,26% | 162,00 |
| 25.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 24.03.2025 | 34,00 | 34,00 | 32,20 | 32,40 | 0,00% | 1.070,00 |
| 21.03.2025 | 32,40 | 32,60 | 32,40 | 32,40 | -3,57% | 110,00 |
| 20.03.2025 | 33,00 | 33,60 | 32,40 | 33,60 | -2,33% | 3.180,00 |
| 19.03.2025 | 34,80 | 35,40 | 34,40 | 34,40 | -2,27% | 178,00 |
| 18.03.2025 | 33,80 | 37,80 | 33,80 | 35,20 | 5,39% | 1.994,00 |
| 17.03.2025 | 33,00 | 34,20 | 32,00 | 33,40 | 3,73% | 4.180,00 |
| 14.03.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 2,55% | 579,00 |
| 13.03.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 1,95% | 5,00 |
| 12.03.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -1,91% | 105,00 |
| 11.03.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 1,29% | 107,00 |
| 10.03.2025 | 31,80 | 31,80 | 30,40 | 31,00 | -1,27% | 6.237,00 |
| 07.03.2025 | 31,60 | 32,00 | 31,40 | 31,40 | -2,48% | 2.400,00 |
| 06.03.2025 | 32,80 | 33,20 | 32,00 | 32,20 | -3,59% | 524,00 |
| 05.03.2025 | 32,20 | 33,40 | 32,20 | 33,40 | 7,74% | 550,00 |
| 04.03.2025 | 30,80 | 31,20 | 30,60 | 31,00 | 3,33% | 961,00 |
| 03.03.2025 | 31,60 | 31,60 | 29,80 | 30,00 | -7,41% | 4.133,00 |
| 28.02.2025 | 31,40 | 32,80 | 31,40 | 32,40 | -8,99% | 9.338,00 |
| 27.02.2025 | 32,40 | 35,60 | 32,40 | 35,60 | 2,89% | 1.943,00 |
| 26.02.2025 | 34,20 | 35,00 | 33,80 | 34,60 | 4,85% | 3.044,00 |
| 25.02.2025 | 32,00 | 33,00 | 32,00 | 33,00 | 7,14% | 1.095,00 |
| 24.02.2025 | 31,40 | 32,00 | 30,80 | 30,80 | -2,53% | 640,00 |
| 21.02.2025 | 31,20 | 32,20 | 31,20 | 31,60 | 1,28% | 697,00 |
| 20.02.2025 | 30,80 | 31,20 | 30,60 | 31,20 | 0,00% | 456,00 |
| 19.02.2025 | 30,60 | 33,00 | 30,60 | 31,20 | 4,70% | 2.755,00 |
| 18.02.2025 | 28,80 | 30,20 | 28,80 | 29,80 | 6,43% | 2.159,00 |
| 17.02.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 2,19% | 280,00 |
| 14.02.2025 | 27,00 | 27,60 | 27,00 | 27,40 | 6,20% | 20.343,00 |
| 13.02.2025 | 25,80 | 26,40 | 25,40 | 25,80 | -6,52% | 2.645,00 |
| 12.02.2025 | 26,80 | 27,80 | 26,80 | 27,60 | 2,99% | 879,00 |
| 11.02.2025 | 27,00 | 27,20 | 26,80 | 26,80 | -3,60% | 4.045,00 |
| 10.02.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 3,73% | 21.639,00 |
| 07.02.2025 | 26,00 | 26,80 | 26,00 | 26,80 | 6,35% | 2.371,00 |
| 06.02.2025 | 24,60 | 25,60 | 24,60 | 25,20 | 4,13% | 102,00 |
| 05.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 04.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 500,00 |
| 03.02.2025 | 23,40 | 24,20 | 23,40 | 24,20 | -0,82% | 240,00 |
| 31.01.2025 | 25,40 | 26,00 | 24,40 | 24,40 | -0,81% | 20.251,00 |
| 30.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 29.01.2025 | 24,20 | 25,80 | 24,20 | 25,40 | 4,10% | 2.702,00 |
| 28.01.2025 | 23,20 | 24,40 | 23,20 | 24,40 | 6,09% | 1.261,00 |
| 27.01.2025 | 23,40 | 23,40 | 22,80 | 23,00 | 1,77% | 129,00 |
| 24.01.2025 | 22,40 | 23,20 | 22,40 | 22,60 | 5,61% | 1.020,00 |
| 23.01.2025 | 21,00 | 21,40 | 21,00 | 21,40 | -3,60% | 100,00 |
| 22.01.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 0,91% | 20,00 |
| 21.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 5,00 |
| 20.01.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -4,50% | 300,00 |
| 17.01.2025 | 21,40 | 22,20 | 21,40 | 22,20 | 5,71% | 20.374,00 |
| 16.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 15.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |