24,000€
1,69%
Echtzeit-Aktienkurs Meiji Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meiji Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 24,00 | 24,10 | 24,00 | 24,00 | 1,69% | - |
| 24.09.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -2,48% | 192,00 |
| 23.09.2026 | 24,20 | 24,40 | 24,20 | 24,20 | -0,41% | 26,00 |
| 22.09.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 0,41% | - |
| 21.09.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 18.09.2026 | 24,00 | 24,20 | 23,90 | 24,10 | -2,03% | 28,00 |
| 17.09.2026 | 24,50 | 24,70 | 24,40 | 24,60 | 2,07% | - |
| 16.09.2026 | 24,00 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 15.09.2026 | 24,00 | 24,20 | 23,90 | 24,00 | -2,04% | - |
| 14.09.2026 | 24,20 | 24,50 | 24,10 | 24,50 | 2,51% | - |
| 11.09.2026 | 23,80 | 24,00 | 23,60 | 23,90 | 0,00% | - |
| 10.09.2026 | 23,90 | 24,10 | 23,80 | 23,90 | -1,65% | - |
| 09.09.2026 | 24,50 | 24,50 | 24,20 | 24,30 | -1,22% | - |
| 08.09.2026 | 24,60 | 24,90 | 24,50 | 24,60 | 1,23% | - |
| 07.09.2026 | 24,00 | 24,40 | 24,00 | 24,30 | 0,00% | - |
| 04.09.2026 | 24,40 | 24,60 | 24,20 | 24,30 | -3,57% | - |
| 03.09.2026 | 24,90 | 25,30 | 24,90 | 25,20 | 2,86% | 373,00 |
| 02.09.2026 | 24,60 | 24,70 | 24,40 | 24,50 | 0,82% | - |
| 01.09.2026 | 24,50 | 24,70 | 24,20 | 24,30 | 0,83% | - |
| 31.08.2026 | 24,20 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 28.08.2026 | 24,20 | 24,30 | 24,00 | 24,30 | 0,83% | - |
| 27.08.2026 | 24,10 | 24,10 | 24,00 | 24,10 | 0,42% | - |
| 26.08.2026 | 24,20 | 24,30 | 24,00 | 24,00 | -1,23% | 300,00 |
| 25.08.2026 | 23,60 | 24,40 | 23,60 | 24,30 | 3,40% | 70,00 |
| 24.08.2026 | 23,50 | 23,60 | 23,50 | 23,50 | -0,42% | - |
| 21.08.2026 | 23,40 | 23,60 | 23,30 | 23,60 | 1,29% | - |
| 20.08.2026 | 23,40 | 23,50 | 23,20 | 23,30 | 0,00% | - |
| 19.08.2026 | 23,30 | 23,50 | 23,20 | 23,30 | 16,21% | - |
| 05.05.2026 | 20,00 | 20,20 | 20,00 | 20,05 | -0,50% | - |
| 04.05.2026 | 20,00 | 20,30 | 20,00 | 20,15 | -0,25% | - |
| 30.04.2026 | 19,95 | 20,40 | 19,70 | 20,20 | 1,76% | - |
| 29.04.2026 | 19,90 | 20,05 | 19,80 | 19,85 | -1,00% | - |
| 28.04.2026 | 20,05 | 20,40 | 19,65 | 20,05 | 1,26% | - |
| 27.04.2026 | 19,85 | 19,90 | 19,75 | 19,80 | -1,00% | 28,00 |
| 24.04.2026 | 20,05 | 20,05 | 19,85 | 20,00 | 1,52% | - |
| 23.04.2026 | 19,65 | 19,75 | 19,55 | 19,70 | 0,00% | 5.100,00 |
| 22.04.2026 | 19,65 | 19,75 | 19,55 | 19,70 | -0,76% | 56,00 |
| 21.04.2026 | 19,85 | 20,05 | 19,80 | 19,85 | -1,00% | - |
| 20.04.2026 | 20,20 | 20,30 | 20,00 | 20,05 | -2,67% | 723,00 |
| 17.04.2026 | 20,40 | 20,70 | 20,20 | 20,60 | 0,00% | 16,00 |
| 16.04.2026 | 20,60 | 20,60 | 20,50 | 20,60 | -0,96% | - |
| 15.04.2026 | 20,90 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 14.04.2026 | 20,60 | 20,60 | 20,40 | 20,60 | -1,90% | - |
| 13.04.2026 | 21,00 | 21,00 | 20,80 | 21,00 | 0,96% | 12,00 |
| 10.04.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -2,80% | - |
| 09.04.2026 | 21,40 | 21,60 | 21,10 | 21,40 | -0,47% | - |
| 08.04.2026 | 21,70 | 21,80 | 21,30 | 21,50 | -1,38% | - |
| 07.04.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 02.04.2026 | 21,50 | 21,70 | 21,30 | 21,60 | 1,89% | - |
| 01.04.2026 | 21,40 | 21,50 | 21,10 | 21,20 | -1,85% | - |
| 31.03.2026 | 21,10 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 30.03.2026 | 21,00 | 21,20 | 21,00 | 21,00 | 1,94% | - |
| 27.03.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -2,37% | 28,00 |
| 26.03.2026 | 21,00 | 21,30 | 20,70 | 21,10 | -0,47% | 24,00 |
| 25.03.2026 | 21,40 | 21,50 | 21,10 | 21,20 | -1,85% | - |
| 24.03.2026 | 21,50 | 21,70 | 21,30 | 21,60 | 3,85% | - |
| 23.03.2026 | 20,50 | 21,50 | 20,30 | 20,80 | -2,80% | 644,00 |
| 20.03.2026 | 21,40 | 21,50 | 21,30 | 21,40 | 0,00% | 1.000,00 |
| 19.03.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 18.03.2026 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | 28,00 |
| 17.03.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 1,83% | - |
| 16.03.2026 | 22,00 | 22,00 | 21,80 | 21,80 | 0,93% | 200,00 |
| 13.03.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | 60,00 |
| 12.03.2026 | 21,20 | 21,30 | 21,10 | 21,20 | 0,95% | - |
| 11.03.2026 | 21,00 | 21,10 | 21,00 | 21,00 | -0,94% | - |
| 10.03.2026 | 21,20 | 21,90 | 21,10 | 21,20 | -1,85% | - |
| 09.03.2026 | 21,20 | 21,90 | 21,10 | 21,60 | 4,85% | - |
| 06.03.2026 | 20,80 | 21,20 | 20,60 | 20,60 | -0,96% | - |
| 05.03.2026 | 21,10 | 21,10 | 20,60 | 20,80 | -2,80% | - |
| 04.03.2026 | 21,30 | 21,60 | 21,30 | 21,40 | 0,47% | - |
| 03.03.2026 | 21,40 | 22,00 | 20,60 | 21,30 | -1,84% | 6.000,00 |
| 02.03.2026 | 21,70 | 21,90 | 21,30 | 21,70 | 0,46% | - |
| 27.02.2026 | 21,70 | 21,90 | 21,60 | 21,60 | 1,89% | 27,00 |
| 26.02.2026 | 21,30 | 21,50 | 20,90 | 21,20 | 0,00% | - |
| 25.02.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 24.02.2026 | 21,20 | 21,50 | 21,00 | 21,40 | 1,42% | - |
| 23.02.2026 | 21,30 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 20.02.2026 | 21,00 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 19.02.2026 | 20,90 | 21,20 | 20,80 | 21,10 | 0,48% | - |
| 18.02.2026 | 21,10 | 21,20 | 20,90 | 21,00 | 0,96% | 23,00 |
| 17.02.2026 | 21,10 | 21,10 | 20,70 | 20,80 | -3,70% | - |
| 16.02.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 13.02.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 4,90% | - |
| 12.02.2026 | 20,80 | 20,80 | 20,20 | 20,40 | -2,39% | - |
| 11.02.2026 | 20,60 | 21,10 | 20,60 | 20,90 | 0,48% | 273,00 |
| 10.02.2026 | 20,80 | 20,80 | 20,50 | 20,80 | 0,00% | - |
| 09.02.2026 | 20,60 | 20,90 | 20,60 | 20,80 | -1,42% | 84,00 |
| 06.02.2026 | 20,70 | 21,10 | 20,50 | 21,10 | 2,93% | 14,00 |
| 05.02.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 1,49% | - |
| 04.02.2026 | 20,20 | 20,50 | 20,15 | 20,20 | 0,25% | - |
| 03.02.2026 | 20,40 | 20,40 | 20,10 | 20,15 | 0,75% | - |
| 02.02.2026 | 20,10 | 20,20 | 19,90 | 20,00 | 1,52% | - |
| 30.01.2026 | 19,75 | 19,80 | 19,65 | 19,70 | 0,25% | - |
| 29.01.2026 | 19,65 | 19,75 | 19,55 | 19,65 | -0,51% | - |
| 28.01.2026 | 19,90 | 19,90 | 19,75 | 19,75 | -2,23% | - |
| 27.01.2026 | 20,30 | 20,40 | 20,15 | 20,20 | 0,00% | 27,00 |
| 26.01.2026 | 20,00 | 20,40 | 20,00 | 20,20 | 1,25% | - |
| 23.01.2026 | 19,80 | 19,95 | 19,70 | 19,95 | 2,05% | - |
| 22.01.2026 | 19,40 | 19,65 | 19,40 | 19,55 | -0,51% | - |
| 21.01.2026 | 19,65 | 19,65 | 19,55 | 19,65 | -1,01% | - |