20,600€
-1,90%
Echtzeit-Aktienkurs Meiji Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meiji Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,60 | 21,20 | 20,40 | 21,20 | 6,00% | - |
| 05.02.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -0,74% | - |
| 04.02.2026 | 20,40 | 20,60 | 20,00 | 20,15 | 1,77% | - |
| 03.02.2026 | 20,40 | 20,40 | 19,80 | 19,80 | -1,74% | - |
| 02.02.2026 | 20,15 | 20,20 | 19,90 | 20,15 | 1,77% | - |
| 30.01.2026 | 19,75 | 19,90 | 19,65 | 19,80 | 1,54% | - |
| 29.01.2026 | 19,65 | 19,65 | 19,35 | 19,50 | -2,26% | - |
| 28.01.2026 | 19,95 | 20,00 | 19,75 | 19,95 | -0,25% | - |
| 27.01.2026 | 20,20 | 20,40 | 20,00 | 20,00 | -0,74% | - |
| 26.01.2026 | 20,20 | 20,20 | 19,90 | 20,15 | 2,54% | - |
| 23.01.2026 | 19,65 | 19,80 | 19,50 | 19,65 | 1,29% | - |
| 22.01.2026 | 19,50 | 19,75 | 19,40 | 19,40 | -1,27% | - |
| 21.01.2026 | 19,45 | 19,70 | 19,35 | 19,65 | -0,51% | - |
| 20.01.2026 | 19,80 | 19,95 | 19,55 | 19,75 | 1,54% | 12.751,00 |
| 19.01.2026 | 19,75 | 19,75 | 19,05 | 19,45 | 1,04% | - |
| 16.01.2026 | 19,35 | 19,35 | 19,20 | 19,25 | 0,26% | - |
| 15.01.2026 | 19,25 | 19,45 | 19,20 | 19,20 | 1,86% | - |
| 14.01.2026 | 18,95 | 19,05 | 18,70 | 18,85 | -2,33% | - |
| 13.01.2026 | 19,15 | 19,35 | 19,15 | 19,30 | -1,28% | - |
| 12.01.2026 | 19,60 | 19,65 | 19,55 | 19,55 | -0,26% | - |
| 09.01.2026 | 19,35 | 19,90 | 19,35 | 19,60 | 1,29% | - |
| 08.01.2026 | 19,25 | 19,35 | 19,20 | 19,35 | 0,52% | - |
| 07.01.2026 | 19,25 | 19,30 | 19,15 | 19,25 | 1,85% | - |
| 06.01.2026 | 19,15 | 19,15 | 18,85 | 18,90 | -2,58% | - |
| 05.01.2026 | 19,15 | 19,40 | 19,15 | 19,40 | 1,57% | - |
| 02.01.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 1,06% | - |
| 29.12.2025 | 18,90 | 19,15 | 18,90 | 18,90 | 1,61% | - |
| 23.12.2025 | 18,60 | 18,85 | 18,60 | 18,60 | -1,33% | - |
| 18.12.2025 | 18,70 | 18,85 | 18,65 | 18,85 | 0,53% | - |
| 16.12.2025 | 18,70 | 18,75 | 18,70 | 18,75 | 3,02% | - |
| 09.12.2025 | 18,40 | 18,50 | 18,20 | 18,20 | 2,82% | - |
| 05.12.2025 | 17,90 | 18,00 | 17,70 | 17,70 | -1,67% | - |
| 03.12.2025 | 17,95 | 18,00 | 17,80 | 18,00 | 1,12% | - |
| 02.12.2025 | 17,95 | 18,05 | 17,80 | 17,80 | -1,11% | - |
| 01.12.2025 | 18,20 | 18,25 | 18,00 | 18,00 | 2,86% | - |
| 24.11.2025 | 17,60 | 17,65 | 17,50 | 17,50 | -1,13% | - |
| 21.11.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 1,72% | - |
| 20.11.2025 | 17,45 | 17,45 | 17,40 | 17,40 | 0,00% | - |
| 17.11.2025 | 17,75 | 17,80 | 17,40 | 17,40 | -1,14% | - |
| 14.11.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 2,33% | - |
| 12.11.2025 | 17,40 | 17,50 | 17,20 | 17,20 | -1,99% | - |
| 11.11.2025 | 17,40 | 17,60 | 17,40 | 17,55 | 0,00% | - |
| 10.11.2025 | 17,50 | 17,60 | 17,45 | 17,55 | 0,86% | - |
| 07.11.2025 | 17,45 | 17,45 | 17,40 | 17,40 | 2,96% | - |
| 06.11.2025 | 16,95 | 16,95 | 16,90 | 16,90 | 1,20% | - |
| 05.11.2025 | 17,25 | 17,25 | 16,70 | 16,70 | 1,83% | - |
| 03.11.2025 | 16,40 | 16,70 | 16,40 | 16,40 | 0,00% | - |
| 31.10.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -0,61% | - |
| 30.10.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -0,60% | - |
| 29.10.2025 | 16,70 | 16,80 | 16,60 | 16,60 | -2,06% | - |
| 24.10.2025 | 16,90 | 17,00 | 16,80 | 16,95 | -0,88% | - |
| 21.10.2025 | 17,25 | 17,30 | 17,10 | 17,10 | -1,72% | - |
| 20.10.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 3,57% | - |
| 17.10.2025 | 17,10 | 17,20 | 16,80 | 16,80 | -1,47% | - |
| 15.10.2025 | 16,95 | 17,10 | 16,90 | 17,05 | 2,10% | - |
| 14.10.2025 | 16,85 | 16,95 | 16,70 | 16,70 | 2,45% | - |
| 13.10.2025 | 16,40 | 16,55 | 16,30 | 16,30 | -2,40% | - |
| 10.10.2025 | 16,60 | 16,70 | 16,55 | 16,70 | -2,34% | - |
| 08.10.2025 | 17,10 | 17,10 | 17,00 | 17,10 | -1,44% | - |
| 06.10.2025 | 17,30 | 17,40 | 17,20 | 17,35 | -0,86% | - |
| 03.10.2025 | 17,50 | 17,60 | 17,40 | 17,50 | 0,00% | - |
| 02.10.2025 | 17,50 | 17,60 | 17,50 | 17,50 | 0,00% | - |
| 01.10.2025 | 17,70 | 17,75 | 17,50 | 17,50 | -0,28% | - |
| 30.09.2025 | 17,60 | 17,70 | 17,50 | 17,55 | 1,45% | - |
| 29.09.2025 | 17,50 | 17,65 | 17,30 | 17,30 | -2,26% | - |
| 24.09.2025 | 17,70 | 18,00 | 17,70 | 17,70 | -1,12% | - |
| 22.09.2025 | 17,90 | 18,10 | 17,90 | 17,90 | -1,38% | - |
| 18.09.2025 | 18,15 | 18,15 | 18,10 | 18,15 | -0,27% | - |
| 16.09.2025 | 18,35 | 18,35 | 18,20 | 18,20 | 1,68% | - |
| 15.09.2025 | 18,10 | 18,20 | 17,90 | 17,90 | -1,10% | - |
| 12.09.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -1,36% | - |
| 10.09.2025 | 18,40 | 18,40 | 18,20 | 18,35 | -0,81% | - |
| 09.09.2025 | 18,50 | 18,55 | 18,35 | 18,50 | -0,27% | - |
| 08.09.2025 | 18,55 | 18,55 | 18,45 | 18,55 | 0,54% | - |
| 05.09.2025 | 18,45 | 18,55 | 18,35 | 18,45 | 1,10% | - |
| 04.09.2025 | 18,45 | 18,45 | 18,20 | 18,25 | -0,27% | - |
| 03.09.2025 | 18,20 | 18,30 | 18,10 | 18,30 | 0,83% | - |
| 02.09.2025 | 18,10 | 18,20 | 18,05 | 18,15 | 0,55% | - |
| 01.09.2025 | 18,00 | 18,05 | 17,90 | 18,05 | 1,40% | - |
| 29.08.2025 | 17,80 | 17,90 | 17,75 | 17,80 | -1,66% | - |
| 28.08.2025 | 18,05 | 18,15 | 18,00 | 18,10 | 0,28% | - |
| 27.08.2025 | 17,90 | 18,10 | 17,90 | 18,05 | -0,28% | - |
| 26.08.2025 | 18,10 | 18,15 | 18,05 | 18,10 | 0,00% | - |
| 25.08.2025 | 18,00 | 18,15 | 18,00 | 18,10 | 0,28% | - |
| 22.08.2025 | 17,95 | 18,05 | 17,85 | 18,05 | 0,56% | - |
| 21.08.2025 | 17,95 | 17,95 | 17,85 | 17,95 | -1,10% | - |
| 20.08.2025 | 18,30 | 18,30 | 18,15 | 18,15 | 1,68% | - |
| 19.08.2025 | 17,85 | 17,95 | 17,80 | 17,85 | 1,13% | - |
| 18.08.2025 | 17,60 | 17,70 | 17,55 | 17,65 | 0,86% | - |
| 15.08.2025 | 17,60 | 17,65 | 17,50 | 17,50 | -0,28% | - |
| 14.08.2025 | 17,70 | 17,70 | 17,55 | 17,55 | 0,00% | - |
| 13.08.2025 | 17,50 | 17,60 | 17,45 | 17,55 | -0,57% | - |
| 12.08.2025 | 17,70 | 17,75 | 17,60 | 17,65 | -0,56% | - |
| 11.08.2025 | 17,75 | 17,80 | 17,70 | 17,75 | 0,28% | - |
| 08.08.2025 | 17,75 | 17,85 | 17,70 | 17,70 | 0,57% | - |
| 07.08.2025 | 17,50 | 17,60 | 17,40 | 17,60 | -3,30% | - |
| 06.08.2025 | 18,30 | 18,35 | 18,15 | 18,20 | 0,00% | - |
| 05.08.2025 | 18,30 | 18,35 | 18,15 | 18,20 | 0,28% | - |
| 04.08.2025 | 18,20 | 18,30 | 18,15 | 18,15 | 0,28% | - |
| 01.08.2025 | 17,90 | 18,15 | 17,85 | 18,10 | 1,69% | - |