2,070€
3,50%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,00 | 2,07 | 2,00 | 2,07 | 3,37% | 1.500,00 |
| 25.04.2024 | 1,97 | 2,00 | 1,97 | 2,00 | 0,81% | 24.745,00 |
| 24.04.2024 | 1,98 | 1,99 | 1,98 | 1,98 | 1,67% | 38.194,00 |
| 23.04.2024 | 1,94 | 1,96 | 1,93 | 1,95 | 2,68% | 37.468,00 |
| 22.04.2024 | 1,89 | 1,91 | 1,87 | 1,90 | -0,55% | 21.012,00 |
| 19.04.2024 | 1,97 | 1,97 | 1,87 | 1,91 | -2,77% | 28.664,00 |
| 18.04.2024 | 1,93 | 1,99 | 1,93 | 1,97 | 1,68% | 16.353,00 |
| 17.04.2024 | 1,94 | 1,96 | 1,92 | 1,93 | 1,18% | 17.795,00 |
| 16.04.2024 | 1,96 | 1,96 | 1,90 | 1,91 | -2,62% | 33.523,00 |
| 15.04.2024 | 1,93 | 1,99 | 1,93 | 1,96 | 1,42% | 35.999,00 |
| 12.04.2024 | 1,91 | 2,00 | 1,91 | 1,93 | 1,20% | 46.727,00 |
| 11.04.2024 | 1,88 | 1,93 | 1,88 | 1,91 | 1,81% | 20.520,00 |
| 10.04.2024 | 1,89 | 1,90 | 1,86 | 1,88 | -0,79% | 28.289,00 |
| 09.04.2024 | 1,83 | 1,91 | 1,83 | 1,89 | 2,46% | 65.952,00 |
| 08.04.2024 | 1,86 | 1,86 | 1,81 | 1,85 | -0,59% | 27.783,00 |
| 05.04.2024 | 1,85 | 1,86 | 1,81 | 1,86 | 1,56% | 45.994,00 |
| 04.04.2024 | 1,85 | 1,90 | 1,83 | 1,83 | -1,11% | 27.557,00 |
| 03.04.2024 | 1,87 | 1,87 | 1,84 | 1,85 | -4,84% | 46.942,00 |
| 02.04.2024 | 1,97 | 2,01 | 1,92 | 1,94 | 0,41% | 97.831,00 |
| 28.03.2024 | 1,78 | 1,98 | 1,76 | 1,94 | 10,06% | 263.200,00 |
| 27.03.2024 | 1,80 | 1,80 | 1,74 | 1,76 | -2,39% | 12.489,00 |
| 26.03.2024 | 1,79 | 1,82 | 1,78 | 1,80 | 3,09% | 18.145,00 |
| 25.03.2024 | 1,76 | 1,76 | 1,74 | 1,75 | 0,06% | 2.694,00 |
| 22.03.2024 | 1,72 | 1,76 | 1,72 | 1,75 | 1,72% | 5.676,00 |
| 21.03.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 0,03% | 7.160,00 |
| 20.03.2024 | 1,78 | 1,78 | 1,70 | 1,72 | -3,62% | 3.321,00 |
| 19.03.2024 | 1,75 | 1,80 | 1,74 | 1,78 | -0,67% | 31.954,00 |
| 18.03.2024 | 1,76 | 1,80 | 1,74 | 1,79 | 5,31% | 52.997,00 |
| 15.03.2024 | 1,71 | 1,71 | 1,69 | 1,70 | -0,41% | 13.555,00 |
| 14.03.2024 | 1,75 | 1,75 | 1,70 | 1,71 | -2,01% | 2.246,00 |
| 13.03.2024 | 1,76 | 1,76 | 1,73 | 1,75 | -6,76% | 17.684,00 |
| 12.03.2024 | 1,58 | 1,87 | 1,58 | 1,87 | 18,37% | 118.756,00 |
| 11.03.2024 | 1,52 | 1,58 | 1,52 | 1,58 | 4,15% | 11.616,00 |
| 08.03.2024 | 1,49 | 1,55 | 1,49 | 1,52 | 1,64% | 1.157,00 |
| 07.03.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -2,29% | 17.445,00 |
| 06.03.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 2,14% | 11.825,00 |
| 05.03.2024 | 1,55 | 1,55 | 1,48 | 1,50 | -3,58% | 17.555,00 |
| 04.03.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,24% | 14.727,00 |
| 01.03.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,90% | 3.948,00 |
| 29.02.2024 | 1,55 | 1,58 | 1,55 | 1,56 | 0,78% | 7.235,00 |
| 28.02.2024 | 1,60 | 1,60 | 1,54 | 1,55 | -3,16% | 6.504,00 |
| 27.02.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 2,87% | 13.850,00 |
| 26.02.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -0,23% | 6.784,00 |
| 23.02.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -1,08% | 2.058,00 |
| 22.02.2024 | 1,58 | 1,59 | 1,57 | 1,57 | -0,69% | 1.043,00 |
| 21.02.2024 | 1,59 | 1,60 | 1,58 | 1,58 | 3,23% | 600,00 |
| 20.02.2024 | 1,53 | 1,55 | 1,53 | 1,53 | -2,73% | 7.444,00 |
| 19.02.2024 | 1,53 | 1,58 | 1,53 | 1,58 | -0,91% | 6.788,00 |
| 16.02.2024 | 1,51 | 1,61 | 1,51 | 1,59 | 5,68% | 9.172,00 |
| 15.02.2024 | 1,51 | 1,52 | 1,50 | 1,51 | -0,13% | 11.543,00 |
| 14.02.2024 | 1,49 | 1,52 | 1,49 | 1,51 | 1,17% | 8.787,00 |
| 13.02.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -0,90% | 11.518,00 |
| 12.02.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 2,35% | 3.379,00 |
| 09.02.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,18% | 17.257,00 |
| 08.02.2024 | 1,49 | 1,50 | 1,48 | 1,49 | -0,60% | 4.397,00 |
| 07.02.2024 | 1,54 | 1,54 | 1,49 | 1,50 | -2,95% | 1.300,00 |
| 06.02.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 6,20% | 19.240,00 |
| 05.02.2024 | 1,46 | 1,46 | 1,43 | 1,45 | 0,76% | 30.088,00 |
| 02.02.2024 | 1,46 | 1,46 | 1,42 | 1,44 | -1,44% | 16.310,00 |
| 01.02.2024 | 1,46 | 1,49 | 1,46 | 1,46 | -0,17% | 27.122,00 |
| 31.01.2024 | 1,46 | 1,47 | 1,44 | 1,46 | -2,98% | 16.323,00 |
| 30.01.2024 | 1,52 | 1,53 | 1,50 | 1,51 | -2,49% | 9.013,00 |
| 29.01.2024 | 1,57 | 1,58 | 1,53 | 1,55 | -1,65% | 7.737,00 |
| 26.01.2024 | 1,61 | 1,61 | 1,55 | 1,57 | -2,36% | 8.548,00 |
| 25.01.2024 | 1,63 | 1,64 | 1,60 | 1,61 | -1,35% | 1.738,00 |
| 24.01.2024 | 1,59 | 1,64 | 1,58 | 1,63 | 3,00% | 12.455,00 |
| 23.01.2024 | 1,57 | 1,60 | 1,55 | 1,59 | 3,39% | 20.258,00 |
| 22.01.2024 | 1,57 | 1,57 | 1,48 | 1,53 | -2,08% | 16.992,00 |
| 19.01.2024 | 1,57 | 1,58 | 1,53 | 1,57 | -0,06% | 19.914,00 |
| 18.01.2024 | 1,54 | 1,58 | 1,54 | 1,57 | 1,95% | 12.638,00 |
| 17.01.2024 | 1,54 | 1,55 | 1,51 | 1,54 | -4,77% | 39.262,00 |
| 16.01.2024 | 1,61 | 1,63 | 1,59 | 1,61 | -2,00% | 16.269,00 |
| 15.01.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,72% | 1.874,00 |
| 12.01.2024 | 1,69 | 1,69 | 1,65 | 1,66 | -1,60% | 10.228,00 |
| 11.01.2024 | 1,70 | 1,70 | 1,67 | 1,69 | 2,71% | 20.683,00 |
| 10.01.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -1,50% | 6.589,00 |
| 09.01.2024 | 1,70 | 1,70 | 1,61 | 1,67 | -1,74% | 12.485,00 |
| 08.01.2024 | 1,68 | 1,70 | 1,66 | 1,70 | -3,28% | 52.281,00 |
| 05.01.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,45% | 25.298,00 |
| 04.01.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,14% | 2.437,00 |
| 03.01.2024 | 1,73 | 1,78 | 1,73 | 1,76 | -2,68% | 25.531,00 |
| 02.01.2024 | 1,79 | 1,83 | 1,78 | 1,81 | -0,03% | 28.049,00 |
| 29.12.2023 | 1,89 | 1,89 | 1,79 | 1,81 | -3,82% | 99.054,00 |
| 28.12.2023 | 1,89 | 1,91 | 1,83 | 1,89 | -0,13% | 45.421,00 |
| 27.12.2023 | 1,83 | 1,90 | 1,83 | 1,89 | 3,20% | 13.610,00 |
| 22.12.2023 | 1,85 | 1,85 | 1,81 | 1,83 | -1,35% | 36.200,00 |
| 21.12.2023 | 1,86 | 1,87 | 1,85 | 1,85 | -0,48% | 19.820,00 |
| 20.12.2023 | 1,89 | 1,89 | 1,84 | 1,86 | -1,64% | 35.146,00 |
| 19.12.2023 | 1,88 | 1,91 | 1,87 | 1,89 | 1,86% | 21.393,00 |
| 18.12.2023 | 1,87 | 1,87 | 1,84 | 1,86 | -0,69% | 6.380,00 |
| 15.12.2023 | 1,86 | 1,89 | 1,85 | 1,87 | -0,69% | 17.469,00 |
| 14.12.2023 | 1,88 | 1,89 | 1,86 | 1,89 | 2,50% | 65.089,00 |
| 13.12.2023 | 1,84 | 1,85 | 1,82 | 1,84 | 2,94% | 28.652,00 |
| 12.12.2023 | 1,74 | 1,81 | 1,74 | 1,79 | 2,52% | 12.139,00 |
| 11.12.2023 | 1,72 | 1,74 | 1,71 | 1,74 | 0,81% | 6.742,00 |
| 08.12.2023 | 1,73 | 1,74 | 1,71 | 1,73 | -0,46% | 24.354,00 |
| 07.12.2023 | 1,73 | 1,74 | 1,73 | 1,74 | -1,00% | 10.851,00 |
| 06.12.2023 | 1,77 | 1,77 | 1,75 | 1,75 | 0,46% | 4.174,00 |
| 05.12.2023 | 1,74 | 1,76 | 1,72 | 1,75 | -3,11% | 42.012,00 |
| 04.12.2023 | 1,80 | 1,81 | 1,78 | 1,80 | 1,38% | 26.280,00 |