2,188€
0,39%
Echtzeit-Aktienkurs XIAOMI CORP. CL.B
Bid:
Ask:
Aktienkurse zur XIAOMI CORP. CL.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,17 | 2,19 | 2,16 | 2,19 | 0,50% | 194.623,00 |
| 02.05.2024 | 2,12 | 2,18 | 2,10 | 2,18 | 6,29% | 266.098,00 |
| 30.04.2024 | 2,08 | 2,08 | 2,05 | 2,05 | -2,82% | 159.423,00 |
| 29.04.2024 | 2,09 | 2,11 | 2,05 | 2,11 | 1,47% | 460.012,00 |
| 26.04.2024 | 2,06 | 2,09 | 2,06 | 2,08 | 6,07% | 254.113,00 |
| 25.04.2024 | 1,99 | 2,00 | 1,96 | 1,96 | -1,27% | 44.876,00 |
| 24.04.2024 | 1,98 | 1,99 | 1,96 | 1,99 | 1,19% | 130.347,00 |
| 23.04.2024 | 1,93 | 1,96 | 1,93 | 1,96 | 2,72% | 59.469,00 |
| 22.04.2024 | 1,88 | 1,91 | 1,87 | 1,91 | -0,53% | 78.526,00 |
| 19.04.2024 | 1,89 | 1,93 | 1,87 | 1,92 | -2,04% | 64.554,00 |
| 18.04.2024 | 1,94 | 1,98 | 1,94 | 1,96 | 1,04% | 41.379,00 |
| 17.04.2024 | 1,93 | 1,97 | 1,93 | 1,94 | 1,57% | 37.973,00 |
| 16.04.2024 | 1,94 | 1,94 | 1,89 | 1,91 | -2,95% | 74.453,00 |
| 15.04.2024 | 1,98 | 1,99 | 1,96 | 1,97 | 0,40% | 104.135,00 |
| 12.04.2024 | 1,97 | 1,99 | 1,93 | 1,96 | 2,09% | 164.217,00 |
| 11.04.2024 | 1,92 | 1,93 | 1,89 | 1,92 | 2,13% | 76.619,00 |
| 10.04.2024 | 1,89 | 1,90 | 1,86 | 1,88 | -1,29% | 280.539,00 |
| 09.04.2024 | 1,87 | 1,90 | 1,86 | 1,90 | 3,56% | 140.823,00 |
| 08.04.2024 | 1,82 | 1,84 | 1,82 | 1,84 | -0,59% | 79.150,00 |
| 05.04.2024 | 1,84 | 1,86 | 1,82 | 1,85 | -1,24% | 83.300,00 |
| 04.04.2024 | 1,85 | 1,89 | 1,83 | 1,87 | 0,83% | 215.674,00 |
| 03.04.2024 | 1,87 | 1,87 | 1,84 | 1,86 | -4,71% | 195.671,00 |
| 02.04.2024 | 2,00 | 2,01 | 1,92 | 1,95 | -1,54% | 505.270,00 |
| 28.03.2024 | 1,78 | 1,99 | 1,76 | 1,98 | 12,30% | 327.316,00 |
| 27.03.2024 | 1,77 | 1,77 | 1,74 | 1,76 | -2,59% | 36.245,00 |
| 26.03.2024 | 1,80 | 1,83 | 1,78 | 1,81 | 4,01% | 68.665,00 |
| 25.03.2024 | 1,75 | 1,77 | 1,74 | 1,74 | -0,56% | 26.023,00 |
| 22.03.2024 | 1,75 | 1,77 | 1,72 | 1,75 | 2,33% | 27.821,00 |
| 21.03.2024 | 1,75 | 1,75 | 1,71 | 1,71 | 0,60% | 26.559,00 |
| 20.03.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -4,47% | 63.048,00 |
| 19.03.2024 | 1,75 | 1,79 | 1,72 | 1,78 | -1,12% | 143.265,00 |
| 18.03.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 4,82% | 105.296,00 |
| 15.03.2024 | 1,70 | 1,72 | 1,68 | 1,72 | 1,00% | 31.897,00 |
| 14.03.2024 | 1,72 | 1,74 | 1,70 | 1,70 | -2,85% | 91.453,00 |
| 13.03.2024 | 1,75 | 1,75 | 1,72 | 1,75 | -1,24% | 107.008,00 |
| 12.03.2024 | 1,74 | 1,77 | 1,73 | 1,77 | 11,45% | 200.308,00 |
| 11.03.2024 | 1,55 | 1,59 | 1,54 | 1,59 | 4,59% | 36.734,00 |
| 08.03.2024 | 1,53 | 1,54 | 1,52 | 1,52 | 1,00% | 32.479,00 |
| 07.03.2024 | 1,52 | 1,52 | 1,49 | 1,51 | -1,01% | 51.340,00 |
| 06.03.2024 | 1,52 | 1,54 | 1,52 | 1,52 | 1,50% | 18.891,00 |
| 05.03.2024 | 1,51 | 1,51 | 1,48 | 1,50 | -3,05% | 24.099,00 |
| 04.03.2024 | 1,55 | 1,58 | 1,55 | 1,55 | -0,95% | 10.620,00 |
| 01.03.2024 | 1,59 | 1,59 | 1,56 | 1,56 | 0,31% | 44.228,00 |
| 29.02.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 1,59% | 49.764,00 |
| 28.02.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -4,19% | 26.024,00 |
| 27.02.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 3,10% | 150.422,00 |
| 26.02.2024 | 1,55 | 1,55 | 1,53 | 1,55 | 0,64% | 30.469,00 |
| 23.02.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -1,31% | 47.085,00 |
| 22.02.2024 | 1,58 | 1,59 | 1,56 | 1,56 | -0,61% | 32.496,00 |
| 21.02.2024 | 1,58 | 1,60 | 1,57 | 1,57 | 2,08% | 29.887,00 |
| 20.02.2024 | 1,52 | 1,55 | 1,52 | 1,54 | -1,40% | 33.056,00 |
| 19.02.2024 | 1,55 | 1,56 | 1,52 | 1,56 | -3,12% | 20.182,00 |
| 16.02.2024 | 1,61 | 1,61 | 1,58 | 1,61 | 7,68% | 23.016,00 |
| 15.02.2024 | 1,53 | 1,53 | 1,49 | 1,50 | 0,34% | 51.129,00 |
| 14.02.2024 | 1,49 | 1,51 | 1,49 | 1,49 | 0,00% | 12.830,00 |
| 13.02.2024 | 1,49 | 1,51 | 1,49 | 1,49 | 0,26% | 29.782,00 |
| 12.02.2024 | 1,46 | 1,50 | 1,46 | 1,49 | 1,81% | 56.258,00 |
| 09.02.2024 | 1,47 | 1,49 | 1,46 | 1,46 | -1,48% | 44.078,00 |
| 08.02.2024 | 1,48 | 1,50 | 1,48 | 1,48 | -1,20% | 12.162,00 |
| 07.02.2024 | 1,52 | 1,52 | 1,49 | 1,50 | -2,90% | 29.246,00 |
| 06.02.2024 | 1,53 | 1,55 | 1,52 | 1,54 | 8,01% | 25.471,00 |
| 05.02.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,01% | 31.837,00 |
| 02.02.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -2,72% | 48.916,00 |
| 01.02.2024 | 1,49 | 1,49 | 1,46 | 1,47 | 0,03% | 14.801,00 |
| 31.01.2024 | 1,45 | 1,47 | 1,44 | 1,47 | -2,16% | 58.877,00 |
| 30.01.2024 | 1,51 | 1,53 | 1,50 | 1,50 | -3,07% | 52.725,00 |
| 29.01.2024 | 1,58 | 1,58 | 1,53 | 1,55 | -1,30% | 152.882,00 |
| 26.01.2024 | 1,54 | 1,57 | 1,54 | 1,57 | -3,30% | 37.678,00 |
| 25.01.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,88% | 22.139,00 |
| 24.01.2024 | 1,60 | 1,64 | 1,59 | 1,64 | 2,71% | 43.870,00 |
| 23.01.2024 | 1,55 | 1,59 | 1,54 | 1,59 | 3,87% | 65.895,00 |
| 22.01.2024 | 1,52 | 1,54 | 1,50 | 1,54 | -1,83% | 190.396,00 |
| 19.01.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 0,24% | 10.800,00 |
| 18.01.2024 | 1,58 | 1,58 | 1,54 | 1,56 | 0,79% | 33.485,00 |
| 17.01.2024 | 1,52 | 1,55 | 1,52 | 1,55 | -3,86% | 103.498,00 |
| 16.01.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -1,86% | 14.198,00 |
| 15.01.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -0,86% | 43.300,00 |
| 12.01.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -2,06% | 14.585,00 |
| 11.01.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 3,02% | 25.937,00 |
| 10.01.2024 | 1,64 | 1,65 | 1,64 | 1,64 | -1,38% | 32.085,00 |
| 09.01.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,59% | 81.253,00 |
| 08.01.2024 | 1,68 | 1,69 | 1,66 | 1,69 | -3,76% | 123.707,00 |
| 05.01.2024 | 1,75 | 1,76 | 1,74 | 1,76 | -0,78% | 45.659,00 |
| 04.01.2024 | 1,77 | 1,78 | 1,75 | 1,77 | -0,11% | 127.069,00 |
| 03.01.2024 | 1,75 | 1,77 | 1,74 | 1,77 | -1,58% | 72.129,00 |
| 02.01.2024 | 1,80 | 1,81 | 1,77 | 1,80 | -1,63% | 61.827,00 |
| 29.12.2023 | 1,81 | 1,84 | 1,80 | 1,83 | -3,47% | 75.400,00 |
| 28.12.2023 | 1,88 | 1,90 | 1,85 | 1,90 | -0,21% | 74.019,00 |
| 27.12.2023 | 1,88 | 1,91 | 1,88 | 1,90 | 4,21% | 94.666,00 |
| 22.12.2023 | 1,81 | 1,82 | 1,81 | 1,82 | -1,51% | 2.612.377,00 |
| 21.12.2023 | 1,86 | 1,88 | 1,85 | 1,85 | 0,37% | 30.744,00 |
| 20.12.2023 | 1,89 | 1,90 | 1,84 | 1,84 | -3,04% | 41.101,00 |
| 19.12.2023 | 1,87 | 1,90 | 1,87 | 1,90 | 2,72% | 52.469,00 |
| 18.12.2023 | 1,84 | 1,87 | 1,84 | 1,85 | -0,02% | 32.960,00 |
| 15.12.2023 | 1,87 | 1,90 | 1,83 | 1,85 | -2,31% | 29.235,00 |
| 14.12.2023 | 1,86 | 1,90 | 1,86 | 1,90 | 3,60% | 65.706,00 |
| 13.12.2023 | 1,83 | 1,85 | 1,82 | 1,83 | 2,64% | 53.441,00 |
| 12.12.2023 | 1,80 | 1,81 | 1,77 | 1,78 | 3,53% | 118.395,00 |
| 11.12.2023 | 1,70 | 1,74 | 1,70 | 1,72 | 0,13% | 14.338,00 |
| 08.12.2023 | 1,72 | 1,74 | 1,72 | 1,72 | -1,43% | 9.845,00 |