2,072€
4,12%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,08 | 2,09 | 2,07 | 2,07 | 4,39% | 6.300,00 |
| 25.04.2024 | 1,97 | 2,00 | 1,96 | 1,98 | 0,35% | 24.885,00 |
| 24.04.2024 | 1,99 | 2,00 | 1,97 | 1,98 | 1,44% | 2.660,00 |
| 23.04.2024 | 1,95 | 1,95 | 1,91 | 1,95 | 2,53% | 23.630,00 |
| 22.04.2024 | 1,88 | 1,91 | 1,86 | 1,90 | -0,16% | 6.755,00 |
| 19.04.2024 | 1,88 | 1,93 | 1,87 | 1,90 | -2,71% | 66.720,00 |
| 18.04.2024 | 1,97 | 1,98 | 1,93 | 1,96 | 1,35% | 27.902,00 |
| 17.04.2024 | 1,94 | 1,97 | 1,91 | 1,93 | 1,05% | 24.840,00 |
| 16.04.2024 | 1,91 | 1,93 | 1,89 | 1,91 | -2,50% | 18.298,00 |
| 15.04.2024 | 1,98 | 1,99 | 1,96 | 1,96 | 1,40% | 15.964,00 |
| 12.04.2024 | 1,98 | 1,99 | 1,91 | 1,93 | 1,42% | 32.192,00 |
| 11.04.2024 | 1,90 | 1,93 | 1,88 | 1,90 | 2,20% | 11.500,00 |
| 10.04.2024 | 1,87 | 1,89 | 1,85 | 1,86 | -0,80% | 6.933,00 |
| 09.04.2024 | 1,88 | 1,90 | 1,85 | 1,88 | 2,62% | 55.276,00 |
| 08.04.2024 | 1,81 | 1,84 | 1,81 | 1,83 | -0,97% | 34.283,00 |
| 05.04.2024 | 1,83 | 1,86 | 1,81 | 1,85 | -0,27% | 17.230,00 |
| 04.04.2024 | 1,83 | 1,90 | 1,82 | 1,85 | 0,16% | 97.635,00 |
| 03.04.2024 | 1,85 | 1,87 | 1,82 | 1,85 | -4,15% | 94.040,00 |
| 02.04.2024 | 1,96 | 2,00 | 1,91 | 1,93 | -1,53% | 130.609,00 |
| 28.03.2024 | 1,78 | 1,99 | 1,76 | 1,96 | 11,43% | 126.025,00 |
| 27.03.2024 | 1,76 | 1,76 | 1,74 | 1,76 | -1,79% | 6.386,00 |
| 26.03.2024 | 1,81 | 1,83 | 1,78 | 1,79 | 1,59% | 9.200,00 |
| 25.03.2024 | 1,76 | 1,77 | 1,74 | 1,76 | 0,23% | 4.609,00 |
| 22.03.2024 | 1,75 | 1,77 | 1,72 | 1,76 | 2,39% | 5.998,00 |
| 21.03.2024 | 1,74 | 1,74 | 1,70 | 1,72 | 0,41% | 1.220,00 |
| 20.03.2024 | 1,70 | 1,72 | 1,69 | 1,71 | -2,00% | 2.315,00 |
| 19.03.2024 | 1,75 | 1,80 | 1,73 | 1,75 | -2,51% | 122.075,00 |
| 18.03.2024 | 1,76 | 1,79 | 1,74 | 1,79 | 5,73% | 51.539,00 |
| 15.03.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -2,08% | 10.750,00 |
| 14.03.2024 | 1,71 | 1,75 | 1,70 | 1,73 | -0,12% | 12.825,00 |
| 13.03.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -2,86% | 8.932,00 |
| 12.03.2024 | 1,76 | 1,78 | 1,72 | 1,78 | 13,93% | 23.154,00 |
| 11.03.2024 | 1,57 | 1,57 | 1,55 | 1,57 | 3,23% | 4.733,00 |
| 08.03.2024 | 1,53 | 1,54 | 1,51 | 1,52 | 1,81% | 2.000,00 |
| 07.03.2024 | 1,49 | 1,51 | 1,48 | 1,49 | -2,23% | 3.085,00 |
| 06.03.2024 | 1,53 | 1,55 | 1,51 | 1,52 | 2,08% | 950,00 |
| 05.03.2024 | 1,49 | 1,51 | 1,48 | 1,49 | -3,49% | 878,00 |
| 04.03.2024 | 1,57 | 1,60 | 1,53 | 1,55 | -1,28% | 4.590,00 |
| 01.03.2024 | 1,58 | 1,58 | 1,56 | 1,57 | 1,29% | 1.350,00 |
| 29.02.2024 | 1,57 | 1,64 | 1,54 | 1,55 | 1,64% | 1.700,00 |
| 28.02.2024 | 1,55 | 1,56 | 1,52 | 1,52 | -3,61% | 5.080,00 |
| 27.02.2024 | 1,56 | 1,60 | 1,56 | 1,58 | 3,07% | 3.640,00 |
| 26.02.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -1,23% | 6.270,00 |
| 23.02.2024 | 1,56 | 1,57 | 1,54 | 1,55 | -0,83% | 1.550,00 |
| 22.02.2024 | 1,57 | 1,59 | 1,55 | 1,56 | -0,38% | 3.850,00 |
| 21.02.2024 | 1,60 | 1,60 | 1,56 | 1,57 | 2,89% | 245,00 |
| 20.02.2024 | 1,54 | 1,55 | 1,51 | 1,53 | -0,46% | 4.350,00 |
| 19.02.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -3,40% | 11.400,00 |
| 16.02.2024 | 1,60 | 1,61 | 1,57 | 1,59 | 5,59% | 2.346,00 |
| 15.02.2024 | 1,52 | 1,52 | 1,49 | 1,50 | 0,27% | 2.685,00 |
| 14.02.2024 | 1,50 | 1,51 | 1,49 | 1,50 | 1,70% | 2.700,00 |
| 13.02.2024 | 1,50 | 1,51 | 1,47 | 1,47 | -1,21% | 779,00 |
| 12.02.2024 | 1,47 | 1,51 | 1,46 | 1,49 | 1,57% | 9.807,00 |
| 09.02.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -0,34% | 5.475,00 |
| 08.02.2024 | 1,49 | 1,50 | 1,47 | 1,47 | -1,80% | 55.919,00 |
| 07.02.2024 | 1,52 | 1,53 | 1,47 | 1,50 | -1,77% | 8.180,00 |
| 06.02.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 6,12% | 6.010,00 |
| 05.02.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 1,12% | 9.600,00 |
| 02.02.2024 | 1,44 | 1,45 | 1,41 | 1,42 | -1,52% | 6.805,00 |
| 01.02.2024 | 1,47 | 1,48 | 1,44 | 1,45 | -0,34% | 14.014,00 |
| 31.01.2024 | 1,44 | 1,51 | 1,43 | 1,45 | -3,65% | 22.854,00 |
| 30.01.2024 | 1,51 | 1,56 | 1,50 | 1,51 | -1,51% | 8.900,00 |
| 29.01.2024 | 1,56 | 1,58 | 1,52 | 1,53 | -2,36% | 11.990,00 |
| 26.01.2024 | 1,55 | 1,57 | 1,54 | 1,57 | -1,88% | 300,00 |
| 25.01.2024 | 1,61 | 1,64 | 1,59 | 1,60 | -1,42% | 21.659,00 |
| 24.01.2024 | 1,59 | 1,64 | 1,57 | 1,62 | 2,86% | 16.133,00 |
| 23.01.2024 | 1,55 | 1,60 | 1,54 | 1,57 | 2,88% | 1.080,00 |
| 22.01.2024 | 1,52 | 1,54 | 1,50 | 1,53 | -2,61% | 14.110,00 |
| 19.01.2024 | 1,54 | 1,57 | 1,53 | 1,57 | 0,96% | 5.500,00 |
| 18.01.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 1,17% | 8.900,00 |
| 17.01.2024 | 1,52 | 1,55 | 1,52 | 1,54 | -3,76% | 6.110,00 |
| 16.01.2024 | 1,61 | 1,63 | 1,59 | 1,60 | -3,68% | 2.359,00 |
| 15.01.2024 | 1,64 | 1,67 | 1,64 | 1,66 | -0,18% | 3.330,00 |
| 12.01.2024 | 1,65 | 1,69 | 1,64 | 1,66 | -0,66% | 17.650,00 |
| 11.01.2024 | 1,70 | 1,71 | 1,66 | 1,67 | 2,83% | 15.848,00 |
| 10.01.2024 | 1,63 | 1,66 | 1,62 | 1,63 | -2,32% | 12.120,00 |
| 09.01.2024 | 1,67 | 1,68 | 1,65 | 1,66 | -0,86% | 14.760,00 |
| 08.01.2024 | 1,67 | 1,69 | 1,66 | 1,68 | -3,34% | 13.119,00 |
| 05.01.2024 | 1,74 | 1,76 | 1,73 | 1,74 | -1,47% | 3.220,00 |
| 04.01.2024 | 1,77 | 1,78 | 1,74 | 1,76 | -0,51% | 23.727,00 |
| 03.01.2024 | 1,74 | 1,79 | 1,73 | 1,77 | -0,78% | 20.574,00 |
| 02.01.2024 | 1,78 | 1,82 | 1,78 | 1,79 | -1,87% | 13.625,00 |
| 29.12.2023 | 1,80 | 1,83 | 1,79 | 1,82 | -3,19% | 15.697,00 |
| 28.12.2023 | 1,86 | 1,90 | 1,85 | 1,88 | -0,53% | 6.788,00 |
| 27.12.2023 | 1,89 | 1,91 | 1,88 | 1,89 | 2,16% | 7.280,00 |
| 22.12.2023 | 1,82 | 1,85 | 1,80 | 1,85 | 0,11% | 10.800,00 |
| 21.12.2023 | 1,87 | 1,88 | 1,84 | 1,85 | -0,65% | 5.778,00 |
| 20.12.2023 | 1,89 | 1,89 | 1,85 | 1,86 | -1,69% | 7.825,00 |
| 19.12.2023 | 1,88 | 1,91 | 1,87 | 1,89 | 1,72% | 3.600,00 |
| 18.12.2023 | 1,85 | 1,88 | 1,84 | 1,86 | -0,69% | 16.695,00 |
| 15.12.2023 | 1,86 | 1,89 | 1,84 | 1,87 | -0,05% | 1.142,00 |
| 14.12.2023 | 1,88 | 1,90 | 1,86 | 1,87 | 1,96% | 20.500,00 |
| 13.12.2023 | 1,84 | 1,85 | 1,82 | 1,84 | 2,74% | 28.115,00 |
| 12.12.2023 | 1,81 | 1,82 | 1,76 | 1,79 | 2,70% | 48.000,00 |
| 11.12.2023 | 1,73 | 1,76 | 1,71 | 1,74 | 0,69% | 19.220,00 |
| 08.12.2023 | 1,72 | 1,81 | 1,71 | 1,73 | -0,35% | 7.070,00 |
| 07.12.2023 | 1,73 | 1,75 | 1,72 | 1,74 | -1,14% | 241,00 |
| 06.12.2023 | 1,75 | 1,77 | 1,74 | 1,76 | 1,15% | 3.450,00 |
| 05.12.2023 | 1,72 | 1,80 | 1,71 | 1,74 | -2,53% | 3.520,00 |
| 04.12.2023 | 1,80 | 1,81 | 1,78 | 1,78 | 1,14% | 3.827,00 |