1,969€
-0,30%
Echtzeit-Aktienkurs Xiaomi Corp.
Bid:
Ask:
Aktienkurse zur Xiaomi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,98 | 2,00 | 1,97 | 1,97 | -0,15% | 623.495,00 |
| 24.04.2024 | 1,98 | 2,00 | 1,97 | 1,98 | 0,77% | 750.250,00 |
| 23.04.2024 | 1,95 | 1,96 | 1,92 | 1,96 | 2,62% | 606.907,00 |
| 22.04.2024 | 1,89 | 1,91 | 1,86 | 1,91 | 0,00% | 556.699,00 |
| 19.04.2024 | 1,89 | 1,93 | 1,87 | 1,91 | -3,97% | 955.975,00 |
| 18.04.2024 | 1,95 | 1,99 | 1,93 | 1,99 | 3,22% | 913.816,00 |
| 17.04.2024 | 1,94 | 1,97 | 1,93 | 1,93 | 0,89% | 368.886,00 |
| 16.04.2024 | 1,94 | 1,94 | 1,89 | 1,91 | -3,00% | 804.408,00 |
| 15.04.2024 | 1,96 | 1,99 | 1,96 | 1,97 | 2,29% | 892.541,00 |
| 12.04.2024 | 1,96 | 1,99 | 1,93 | 1,93 | -0,10% | 1.023.640,00 |
| 11.04.2024 | 1,90 | 1,93 | 1,89 | 1,93 | 2,88% | 922.112,00 |
| 10.04.2024 | 1,88 | 1,90 | 1,86 | 1,87 | -1,42% | 622.418,00 |
| 09.04.2024 | 1,88 | 1,91 | 1,86 | 1,90 | 4,00% | 933.239,00 |
| 08.04.2024 | 1,83 | 1,84 | 1,82 | 1,83 | -1,24% | 980.551,00 |
| 05.04.2024 | 1,83 | 1,86 | 1,82 | 1,85 | 0,00% | 1.251.039,00 |
| 04.04.2024 | 1,85 | 1,90 | 1,80 | 1,85 | -0,38% | 1.942.647,00 |
| 03.04.2024 | 1,87 | 1,87 | 1,84 | 1,86 | -4,23% | 2.317.643,00 |
| 02.04.2024 | 1,97 | 2,01 | 1,91 | 1,94 | 0,47% | 4.810.323,00 |
| 28.03.2024 | 1,76 | 1,99 | 1,76 | 1,93 | 9,66% | 4.051.385,00 |
| 27.03.2024 | 1,77 | 1,77 | 1,73 | 1,76 | -1,95% | 503.396,00 |
| 26.03.2024 | 1,80 | 1,82 | 1,78 | 1,80 | 2,40% | 479.882,00 |
| 25.03.2024 | 1,75 | 1,77 | 1,73 | 1,75 | 0,17% | 258.566,00 |
| 22.03.2024 | 1,73 | 1,77 | 1,73 | 1,75 | 2,34% | 325.820,00 |
| 21.03.2024 | 1,74 | 1,74 | 1,71 | 1,71 | -0,64% | 276.500,00 |
| 20.03.2024 | 1,72 | 1,72 | 1,70 | 1,72 | -4,39% | 421.763,00 |
| 19.03.2024 | 1,76 | 1,81 | 1,73 | 1,80 | 0,56% | 1.101.059,00 |
| 18.03.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 4,31% | 1.440.880,00 |
| 15.03.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 0,47% | 249.927,00 |
| 14.03.2024 | 1,72 | 1,74 | 1,69 | 1,71 | -1,84% | 517.787,00 |
| 13.03.2024 | 1,76 | 1,76 | 1,72 | 1,74 | -2,79% | 990.662,00 |
| 12.03.2024 | 1,75 | 1,79 | 1,72 | 1,79 | 12,79% | 1.724.924,00 |
| 11.03.2024 | 1,56 | 1,59 | 1,54 | 1,59 | 3,93% | 457.663,00 |
| 08.03.2024 | 1,54 | 1,55 | 1,51 | 1,53 | 1,87% | 128.832,00 |
| 07.03.2024 | 1,51 | 1,51 | 1,48 | 1,50 | -1,51% | 165.919,00 |
| 06.03.2024 | 1,54 | 1,55 | 1,52 | 1,52 | 1,40% | 180.385,00 |
| 05.03.2024 | 1,51 | 1,51 | 1,48 | 1,50 | -2,28% | 509.040,00 |
| 04.03.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -1,41% | 263.349,00 |
| 01.03.2024 | 1,57 | 1,59 | 1,55 | 1,56 | 1,17% | 186.849,00 |
| 29.02.2024 | 1,55 | 1,58 | 1,54 | 1,54 | 0,00% | 115.887,00 |
| 28.02.2024 | 1,56 | 1,57 | 1,53 | 1,54 | -3,75% | 342.631,00 |
| 27.02.2024 | 1,56 | 1,61 | 1,56 | 1,60 | 2,96% | 292.653,00 |
| 26.02.2024 | 1,55 | 1,56 | 1,53 | 1,55 | -0,38% | 180.603,00 |
| 23.02.2024 | 1,58 | 1,58 | 1,53 | 1,56 | -0,26% | 184.941,00 |
| 22.02.2024 | 1,58 | 1,59 | 1,56 | 1,56 | -0,38% | 276.493,00 |
| 21.02.2024 | 1,58 | 1,60 | 1,57 | 1,57 | 2,61% | 199.807,00 |
| 20.02.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -1,42% | 171.128,00 |
| 19.02.2024 | 1,55 | 1,58 | 1,52 | 1,55 | -2,14% | 279.207,00 |
| 16.02.2024 | 1,59 | 1,61 | 1,57 | 1,59 | 5,73% | 386.080,00 |
| 15.02.2024 | 1,53 | 1,53 | 1,49 | 1,50 | -0,33% | 242.318,00 |
| 14.02.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 1,69% | 222.497,00 |
| 13.02.2024 | 1,51 | 1,52 | 1,48 | 1,48 | -1,92% | 212.678,00 |
| 12.02.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 3,36% | 483.790,00 |
| 09.02.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -1,42% | 138.607,00 |
| 08.02.2024 | 1,50 | 1,51 | 1,47 | 1,48 | -1,20% | 300.691,00 |
| 07.02.2024 | 1,53 | 1,53 | 1,49 | 1,50 | -2,41% | 216.292,00 |
| 06.02.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 6,15% | 304.686,00 |
| 05.02.2024 | 1,43 | 1,46 | 1,43 | 1,45 | -0,21% | 334.475,00 |
| 02.02.2024 | 1,45 | 1,45 | 1,42 | 1,45 | -0,68% | 404.816,00 |
| 01.02.2024 | 1,47 | 1,48 | 1,45 | 1,46 | 0,07% | 293.660,00 |
| 31.01.2024 | 1,46 | 1,48 | 1,43 | 1,46 | -3,63% | 674.680,00 |
| 30.01.2024 | 1,52 | 1,53 | 1,50 | 1,51 | -2,51% | 454.954,00 |
| 29.01.2024 | 1,57 | 1,58 | 1,53 | 1,55 | -1,58% | 621.496,00 |
| 26.01.2024 | 1,56 | 1,58 | 1,55 | 1,58 | -2,05% | 296.330,00 |
| 25.01.2024 | 1,62 | 1,64 | 1,60 | 1,61 | -0,86% | 290.368,00 |
| 24.01.2024 | 1,60 | 1,64 | 1,57 | 1,63 | 3,11% | 450.555,00 |
| 23.01.2024 | 1,54 | 1,60 | 1,54 | 1,58 | 2,34% | 414.776,00 |
| 22.01.2024 | 1,52 | 1,54 | 1,50 | 1,54 | -2,47% | 449.041,00 |
| 19.01.2024 | 1,54 | 1,58 | 1,53 | 1,58 | 1,22% | 290.969,00 |
| 18.01.2024 | 1,56 | 1,58 | 1,54 | 1,56 | 1,63% | 359.689,00 |
| 17.01.2024 | 1,53 | 1,56 | 1,51 | 1,54 | -5,31% | 804.394,00 |
| 16.01.2024 | 1,62 | 1,62 | 1,59 | 1,62 | -1,16% | 511.372,00 |
| 15.01.2024 | 1,64 | 1,67 | 1,63 | 1,64 | -1,56% | 164.996,00 |
| 12.01.2024 | 1,66 | 1,67 | 1,65 | 1,67 | -1,71% | 121.361,00 |
| 11.01.2024 | 1,64 | 1,65 | 1,66 | 1,70 | 3,04% | 273.193,00 |
| 10.01.2024 | 1,64 | 1,65 | 1,62 | 1,65 | -0,96% | 622.051,00 |
| 09.01.2024 | 1,68 | 1,69 | 1,66 | 1,66 | -2,87% | 476.957,00 |
| 08.01.2024 | 1,66 | 1,71 | 1,66 | 1,71 | -3,06% | 901.630,00 |
| 05.01.2024 | 1,75 | 1,76 | 1,73 | 1,76 | -0,45% | 312.919,00 |
| 04.01.2024 | 1,77 | 1,77 | 1,75 | 1,77 | -0,28% | 224.508,00 |
| 03.01.2024 | 1,75 | 1,78 | 1,73 | 1,78 | -1,50% | 513.740,00 |
| 02.01.2024 | 1,80 | 1,82 | 1,78 | 1,80 | -1,42% | 575.272,00 |
| 29.12.2023 | 1,81 | 1,84 | 1,79 | 1,83 | -3,38% | 925.017,00 |
| 28.12.2023 | 1,87 | 1,90 | 1,86 | 1,89 | 0,05% | 1.246.449,00 |
| 27.12.2023 | 1,88 | 1,90 | 1,87 | 1,89 | 3,50% | 471.522,00 |
| 22.12.2023 | 1,83 | 1,83 | 1,81 | 1,83 | -0,87% | 1.259.955,00 |
| 21.12.2023 | 1,86 | 1,87 | 1,85 | 1,85 | -0,70% | 204.111,00 |
| 20.12.2023 | 1,87 | 1,90 | 1,84 | 1,86 | -2,47% | 375.335,00 |
| 19.12.2023 | 1,87 | 1,91 | 1,87 | 1,91 | 2,86% | 519.738,00 |
| 18.12.2023 | 1,86 | 1,87 | 1,85 | 1,85 | -0,43% | 362.260,00 |
| 15.12.2023 | 1,87 | 1,90 | 1,85 | 1,86 | -2,11% | 409.798,00 |
| 14.12.2023 | 1,87 | 1,90 | 1,86 | 1,90 | 2,70% | 416.408,00 |
| 13.12.2023 | 1,82 | 1,85 | 1,82 | 1,85 | 4,05% | 489.659,00 |
| 12.12.2023 | 1,80 | 1,81 | 1,77 | 1,78 | 1,60% | 622.331,00 |
| 11.12.2023 | 1,72 | 1,75 | 1,71 | 1,75 | 1,16% | 354.058,00 |
| 08.12.2023 | 1,73 | 1,74 | 1,71 | 1,73 | -0,80% | 368.139,00 |
| 07.12.2023 | 1,74 | 1,75 | 1,72 | 1,74 | 0,17% | 293.507,00 |
| 06.12.2023 | 1,75 | 1,77 | 1,74 | 1,74 | 0,29% | 327.762,00 |
| 05.12.2023 | 1,73 | 1,77 | 1,71 | 1,74 | -2,91% | 574.754,00 |
| 04.12.2023 | 1,79 | 1,82 | 1,77 | 1,79 | 1,53% | 260.691,00 |
| 01.12.2023 | 1,79 | 1,80 | 1,76 | 1,76 | -3,77% | 286.157,00 |