19,700€
-1,50%
Echtzeit-Aktienkurs Meiji Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meiji Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.01.2026 | 19,95 | 20,05 | 19,65 | 19,85 | 1,28% | 2.900,00 |
| 19.01.2026 | 19,65 | 19,70 | 19,25 | 19,60 | 1,29% | 27,00 |
| 16.01.2026 | 19,10 | 19,35 | 19,10 | 19,35 | 0,52% | - |
| 15.01.2026 | 19,25 | 19,35 | 19,15 | 19,25 | 0,52% | - |
| 14.01.2026 | 18,95 | 19,15 | 18,95 | 19,15 | 0,79% | - |
| 13.01.2026 | 19,00 | 19,15 | 19,00 | 19,00 | -1,81% | - |
| 12.01.2026 | 19,35 | 19,35 | 19,25 | 19,35 | 0,00% | 14,00 |
| 09.01.2026 | 19,10 | 19,75 | 19,10 | 19,35 | 1,04% | 18,00 |
| 08.01.2026 | 19,25 | 19,25 | 19,15 | 19,15 | -0,52% | - |
| 07.01.2026 | 19,20 | 19,25 | 19,15 | 19,25 | 0,52% | 14,00 |
| 06.01.2026 | 19,05 | 19,15 | 19,05 | 19,15 | 0,00% | - |
| 05.01.2026 | 19,15 | 19,25 | 19,10 | 19,15 | 0,79% | - |
| 02.01.2026 | 18,90 | 19,00 | 18,90 | 19,00 | -0,26% | 176,00 |
| 30.12.2025 | 19,00 | 19,05 | 18,95 | 19,05 | -0,52% | - |
| 29.12.2025 | 19,10 | 19,15 | 19,05 | 19,15 | 1,32% | 28,00 |
| 23.12.2025 | 18,90 | 18,90 | 18,15 | 18,90 | 3,00% | - |
| 22.12.2025 | 18,30 | 18,40 | 18,25 | 18,35 | -1,61% | - |
| 19.12.2025 | 18,65 | 18,70 | 18,45 | 18,65 | -0,53% | - |
| 18.12.2025 | 18,65 | 18,80 | 18,65 | 18,75 | 0,81% | 28,00 |
| 17.12.2025 | 18,65 | 18,70 | 18,55 | 18,60 | -0,53% | - |
| 16.12.2025 | 18,60 | 18,75 | 18,55 | 18,70 | 1,63% | - |
| 15.12.2025 | 18,45 | 18,45 | 18,30 | 18,40 | 2,51% | 58,00 |
| 12.12.2025 | 17,95 | 18,05 | 17,75 | 17,95 | -0,83% | - |
| 11.12.2025 | 18,20 | 18,25 | 18,10 | 18,10 | -2,69% | - |
| 10.12.2025 | 18,60 | 18,65 | 18,55 | 18,60 | 2,20% | - |
| 09.12.2025 | 18,35 | 18,35 | 18,20 | 18,20 | -0,82% | - |
| 08.12.2025 | 18,40 | 18,40 | 18,30 | 18,35 | 2,80% | 805,00 |
| 05.12.2025 | 17,85 | 17,90 | 17,80 | 17,85 | -0,83% | - |