Deutsche Märkte schließen in 6 Stunden 11 Minuten
DAX
18.514,85 +84,80 (+0,46%) Euro Stoxx 50
5.038,65 +22,55 (+0,45%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.315,70 -8,50 (-0,37%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.935,37 -1.198,83 (-2,03%)
Xiaomi Corporation (3CP.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 11:02AM CEST. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 2,2720 | 2,2850 | 2,2515 | 2,2680 | 2,2680 | 69.665 |
| 07. Mai 2024 | 2,1320 | 2,1420 | 2,1205 | 2,1390 | 2,1390 | 56.340 |
| 06. Mai 2024 | 2,1235 | 2,1665 | 2,1235 | 2,1665 | 2,1665 | 115.873 |
| 03. Mai 2024 | 2,1675 | 2,1985 | 2,1500 | 2,1985 | 2,1985 | 129.379 |
| 02. Mai 2024 | 2,0985 | 2,1765 | 2,0855 | 2,1695 | 2,1695 | 43.232 |
| 30. Apr. 2024 | 2,0730 | 2,0825 | 2,0580 | 2,0700 | 2,0700 | 44.732 |
| 29. Apr. 2024 | 2,0850 | 2,1105 | 2,0700 | 2,1105 | 2,1105 | 181.723 |
| 26. Apr. 2024 | 2,0640 | 2,0870 | 2,0620 | 2,0795 | 2,0795 | 27.337 |
| 25. Apr. 2024 | 1,9594 | 1,9902 | 1,9594 | 1,9898 | 1,9898 | 24.508 |
| 24. Apr. 2024 | 1,9752 | 1,9996 | 1,9492 | 1,9492 | 1,9492 | 2.660 |
| 23. Apr. 2024 | 1,9364 | 1,9568 | 1,9280 | 1,9568 | 1,9568 | 23.630 |
| 22. Apr. 2024 | 1,8884 | 1,9098 | 1,8822 | 1,9098 | 1,9098 | 6.755 |
| 19. Apr. 2024 | 1,8864 | 1,9174 | 1,8678 | 1,8864 | 1,8864 | 61.617 |
| 18. Apr. 2024 | 1,9462 | 1,9816 | 1,9264 | 1,9282 | 1,9282 | 12.402 |
| 17. Apr. 2024 | 1,9308 | 1,9698 | 1,9308 | 1,9418 | 1,9418 | 16.840 |
| 16. Apr. 2024 | 1,9052 | 1,9376 | 1,8910 | 1,9098 | 1,9098 | 18.038 |
| 15. Apr. 2024 | 1,9602 | 1,9818 | 1,9472 | 1,9818 | 1,9818 | 14.814 |
| 12. Apr. 2024 | 1,9418 | 1,9978 | 1,9306 | 1,9416 | 1,9416 | 32.192 |
| 11. Apr. 2024 | 1,9000 | 1,9270 | 1,8816 | 1,9098 | 1,9098 | 10.500 |
| 10. Apr. 2024 | 1,8872 | 1,8910 | 1,8610 | 1,8610 | 1,8610 | 6.933 |
| 09. Apr. 2024 | 1,8700 | 1,8950 | 1,8600 | 1,8950 | 1,8950 | 55.276 |
| 08. Apr. 2024 | 1,8312 | 1,8380 | 1,8104 | 1,8360 | 1,8360 | 34.283 |
| 05. Apr. 2024 | 1,8328 | 1,8582 | 1,8184 | 1,8500 | 1,8500 | 17.230 |
| 04. Apr. 2024 | 1,8452 | 1,8900 | 1,8360 | 1,8596 | 1,8596 | 91.535 |
| 03. Apr. 2024 | 1,8600 | 1,8650 | 1,8076 | 1,8470 | 1,8470 | 94.040 |
| 02. Apr. 2024 | 1,9700 | 2,0010 | 1,9140 | 1,9480 | 1,9480 | 130.609 |
| 28. März 2024 | 1,7622 | 1,9880 | 1,7622 | 1,9402 | 1,9402 | 116.642 |
| 27. März 2024 | 1,7276 | 1,7698 | 1,7240 | 1,7690 | 1,7690 | 6.386 |
| 26. März 2024 | 1,8002 | 1,8018 | 1,7994 | 1,7994 | 1,7994 | 9.200 |
| 25. März 2024 | 1,7410 | 1,7864 | 1,7280 | 1,7526 | 1,7526 | 4.609 |
| 22. März 2024 | 1,7458 | 1,7648 | 1,7338 | 1,7468 | 1,7468 | 4.998 |
| 21. März 2024 | 1,7104 | 1,7374 | 1,7104 | 1,7300 | 1,7300 | 990 |
| 20. März 2024 | 1,7002 | 1,7304 | 1,7000 | 1,7000 | 1,7000 | 2.815 |
| 19. März 2024 | 1,7410 | 1,8000 | 1,7410 | 1,7894 | 1,7894 | 108.075 |
| 18. März 2024 | 1,7502 | 1,7918 | 1,7502 | 1,7758 | 1,7758 | 51.539 |
| 15. März 2024 | 1,6780 | 1,7200 | 1,6780 | 1,6980 | 1,6980 | 10.750 |
| 14. März 2024 | 1,7200 | 1,7200 | 1,7090 | 1,7090 | 1,7090 | 12.675 |
| 13. März 2024 | 1,7522 | 1,7548 | 1,7380 | 1,7540 | 1,7540 | 8.932 |
| 12. März 2024 | 1,7706 | 1,7780 | 1,7220 | 1,7558 | 1,7558 | 23.154 |
| 11. März 2024 | 1,5566 | 1,5858 | 1,5520 | 1,5600 | 1,5600 | 3.563 |
| 08. März 2024 | 1,5164 | 1,5378 | 1,5164 | 1,5378 | 1,5378 | 2.000 |
| 07. März 2024 | 1,4806 | 1,5068 | 1,4720 | 1,4720 | 1,4720 | 2.585 |
| 06. März 2024 | 1,5232 | 1,5578 | 1,5164 | 1,5578 | 1,5578 | 950 |
| 05. März 2024 | 1,5094 | 1,5094 | 1,4782 | 1,4800 | 1,4800 | 753 |
| 04. März 2024 | 1,5690 | 1,5690 | 1,5108 | 1,5108 | 1,5108 | 4.590 |
| 01. März 2024 | 1,5670 | 1,5700 | 1,5586 | 1,5700 | 1,5700 | 800 |
| 29. Feb. 2024 | 1,5552 | 1,5718 | 1,5456 | 1,5718 | 1,5718 | 1.700 |
| 28. Feb. 2024 | 1,5426 | 1,5646 | 1,5238 | 1,5532 | 1,5532 | 5.080 |
| 27. Feb. 2024 | 1,5548 | 1,5998 | 1,5548 | 1,5824 | 1,5824 | 2.640 |
| 26. Feb. 2024 | 1,5360 | 1,5500 | 1,5102 | 1,5102 | 1,5102 | 6.270 |
| 23. Feb. 2024 | 1,5552 | 1,5588 | 1,5430 | 1,5588 | 1,5588 | 1.550 |
| 22. Feb. 2024 | 1,5470 | 1,5848 | 1,5470 | 1,5752 | 1,5752 | 3.850 |
| 21. Feb. 2024 | 1,5610 | 1,5702 | 1,5606 | 1,5702 | 1,5702 | 245 |
| 20. Feb. 2024 | 1,5260 | 1,5420 | 1,5144 | 1,5418 | 1,5418 | 4.350 |
| 19. Feb. 2024 | 1,5500 | 1,5518 | 1,5184 | 1,5184 | 1,5184 | 10.700 |
| 16. Feb. 2024 | 1,5890 | 1,5990 | 1,5806 | 1,5862 | 1,5862 | 1.713 |
| 15. Feb. 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 2.685 |
| 14. Feb. 2024 | 1,4912 | 1,5020 | 1,4912 | 1,5020 | 1,5020 | 2.700 |
| 13. Feb. 2024 | 1,4956 | 1,5070 | 1,4952 | 1,5070 | 1,5070 | 502 |
| 12. Feb. 2024 | 1,4650 | 1,5224 | 1,4650 | 1,4860 | 1,4860 | 9.807 |
| 09. Feb. 2024 | 1,4856 | 1,4856 | 1,4702 | 1,4772 | 1,4772 | 5.475 |
| 08. Feb. 2024 | 1,4818 | 1,5042 | 1,4600 | 1,4750 | 1,4750 | 55.919 |
| 07. Feb. 2024 | 1,4920 | 1,5098 | 1,4910 | 1,4910 | 1,4910 | 8.180 |
| 06. Feb. 2024 | 1,5252 | 1,5398 | 1,5238 | 1,5398 | 1,5398 | 5.910 |
| 05. Feb. 2024 | 1,4302 | 1,4570 | 1,4250 | 1,4570 | 1,4570 | 9.600 |
| 02. Feb. 2024 | 1,4194 | 1,4408 | 1,4194 | 1,4300 | 1,4300 | 6.805 |
| 01. Feb. 2024 | 1,4516 | 1,4638 | 1,4500 | 1,4602 | 1,4602 | 13.514 |
| 31. Jan. 2024 | 1,4400 | 1,4696 | 1,4400 | 1,4696 | 1,4696 | 22.854 |
| 30. Jan. 2024 | 1,5100 | 1,5268 | 1,5100 | 1,5100 | 1,5100 | 8.900 |
| 29. Jan. 2024 | 1,5500 | 1,5812 | 1,5470 | 1,5470 | 1,5470 | 11.990 |
| 26. Jan. 2024 | 1,5480 | 1,5480 | 1,5318 | 1,5318 | 1,5318 | - |
| 25. Jan. 2024 | 1,5854 | 1,6200 | 1,5854 | 1,6140 | 1,6140 | 21.659 |
| 24. Jan. 2024 | 1,5800 | 1,6252 | 1,5800 | 1,6210 | 1,6210 | 16.133 |
| 23. Jan. 2024 | 1,5432 | 1,5990 | 1,5432 | 1,5990 | 1,5990 | 590 |
| 22. Jan. 2024 | 1,5100 | 1,5260 | 1,5100 | 1,5150 | 1,5150 | 14.110 |
| 19. Jan. 2024 | 1,5400 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | 5.500 |
| 18. Jan. 2024 | 1,5510 | 1,5818 | 1,5428 | 1,5428 | 1,5428 | 8.900 |
| 17. Jan. 2024 | 1,5100 | 1,5496 | 1,5100 | 1,5496 | 1,5496 | 6.110 |
| 16. Jan. 2024 | 1,6298 | 1,6298 | 1,6060 | 1,6060 | 1,6060 | 2.359 |
| 15. Jan. 2024 | 1,6620 | 1,6620 | 1,6400 | 1,6420 | 1,6420 | 3.330 |
| 12. Jan. 2024 | 1,6714 | 1,6740 | 1,6310 | 1,6310 | 1,6310 | 17.650 |
| 11. Jan. 2024 | 1,6900 | 1,6940 | 1,6604 | 1,6604 | 1,6604 | 15.848 |
| 10. Jan. 2024 | 1,6340 | 1,6490 | 1,6340 | 1,6480 | 1,6480 | 12.120 |
| 09. Jan. 2024 | 1,6560 | 1,6858 | 1,6330 | 1,6646 | 1,6646 | 14.760 |
| 08. Jan. 2024 | 1,6828 | 1,6940 | 1,6750 | 1,6770 | 1,6770 | 13.119 |
| 05. Jan. 2024 | 1,7332 | 1,7532 | 1,7092 | 1,7092 | 1,7092 | 3.220 |
| 04. Jan. 2024 | 1,7666 | 1,7700 | 1,7486 | 1,7674 | 1,7674 | 23.727 |
| 03. Jan. 2024 | 1,7516 | 1,7700 | 1,7364 | 1,7700 | 1,7700 | 20.574 |
| 02. Jan. 2024 | 1,7952 | 1,8168 | 1,7928 | 1,8000 | 1,8000 | 13.470 |
| 29. Dez. 2023 | 1,8076 | 1,8334 | 1,8076 | 1,8200 | 1,8200 | 15.697 |
| 28. Dez. 2023 | 1,8522 | 1,8996 | 1,8522 | 1,8868 | 1,8868 | 6.788 |
| 27. Dez. 2023 | 1,8778 | 1,8916 | 1,8778 | 1,8780 | 1,8780 | 7.280 |
| 22. Dez. 2023 | 1,8142 | 1,8286 | 1,8110 | 1,8286 | 1,8286 | 10.800 |
| 21. Dez. 2023 | 1,8584 | 1,8690 | 1,8428 | 1,8510 | 1,8510 | 5.778 |
| 20. Dez. 2023 | 1,8848 | 1,8848 | 1,8254 | 1,8442 | 1,8442 | 7.825 |
| 19. Dez. 2023 | 1,8730 | 1,9000 | 1,8682 | 1,8682 | 1,8682 | 3.600 |
| 18. Dez. 2023 | 1,8610 | 1,8610 | 1,8520 | 1,8598 | 1,8598 | 16.695 |
| 15. Dez. 2023 | 1,8518 | 1,8740 | 1,8486 | 1,8740 | 1,8740 | 1.142 |
| 14. Dez. 2023 | 1,8602 | 1,8958 | 1,8470 | 1,8958 | 1,8958 | 20.500 |
| 13. Dez. 2023 | 1,8588 | 1,8588 | 1,8260 | 1,8260 | 1,8260 | 28.115 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
