16,550€
1,53%
Echtzeit-Aktienkurs XIAOMI CORP. UNSP.ADR/ 5
Bid:
Ask:
Aktienkurse zur XIAOMI CORP. UNSP.ADR/ 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 16,00 | 16,95 | 16,00 | 16,65 | 2,15% | 729,00 |
| 25.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 22.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,70% | - |
| 21.05.2026 | 16,10 | 16,65 | 16,10 | 16,65 | 2,46% | 61,00 |
| 20.05.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -1,52% | - |
| 19.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | - |
| 18.05.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -0,60% | - |
| 15.05.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -3,50% | - |
| 14.05.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -3,92% | - |
| 13.05.2026 | 16,95 | 17,85 | 16,95 | 17,85 | 6,25% | 222,00 |
| 12.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 11.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 08.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 07.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 06.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 05.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -3,19% | - |
| 04.05.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 10,22% | 350,00 |
| 30.04.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -2,80% | - |
| 29.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | - |
| 28.04.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -2,71% | - |
| 27.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 24.04.2026 | 16,70 | 17,30 | 16,70 | 17,30 | 2,98% | 40,00 |
| 23.04.2026 | 16,70 | 16,80 | 16,70 | 16,80 | -1,18% | 32,00 |
| 22.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 21.04.2026 | 17,15 | 17,50 | 17,15 | 17,50 | 1,16% | 85,00 |
| 20.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,67% | - |
| 17.04.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 16.04.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -1,17% | - |
| 15.04.2026 | 16,35 | 17,05 | 16,35 | 17,05 | 3,65% | 4.520,00 |
| 14.04.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | - |
| 13.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 10.04.2026 | 16,70 | 17,00 | 16,70 | 17,00 | 0,29% | 120,00 |
| 09.04.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -2,59% | - |
| 08.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,87% | - |
| 07.04.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 3,29% | - |
| 02.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 01.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 31.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 30.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 27.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 26.03.2026 | 17,70 | 17,90 | 17,70 | 17,90 | 3,47% | 250,00 |
| 25.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 24.03.2026 | 17,60 | 17,80 | 17,60 | 17,80 | 4,09% | 100,00 |
| 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 |