18,000€
1,12%
Echtzeit-Aktienkurs Meiji Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meiji Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 17,95 | 18,00 | 17,80 | 17,95 | 0,84% | - |
| 14.07.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -1,11% | - |
| 11.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 10.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 1.000,00 |
| 09.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 08.07.2025 | 18,10 | 18,10 | 18,00 | 18,10 | -1,63% | - |
| 07.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 04.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 03.07.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,00% | - |
| 02.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 01.07.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -1,08% | - |
| 30.06.2025 | 18,70 | 18,70 | 18,60 | 18,60 | 0,00% | - |
| 27.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 26.06.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -0,54% | - |
| 25.06.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -1,60% | - |
| 24.06.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 1,08% | - |
| 23.06.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 20.06.2025 | 18,60 | 18,70 | 18,50 | 18,50 | -2,12% | - |
| 19.06.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | - |
| 18.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 17.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 16.06.2025 | 19,10 | 19,20 | 19,10 | 19,20 | -0,52% | - |
| 13.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 12.06.2025 | 19,20 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 11.06.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 10.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 09.06.2025 | 19,30 | 19,40 | 19,30 | 19,40 | -0,51% | - |
| 06.06.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 0,52% | - |
| 05.06.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | - |
| 04.06.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -2,01% | - |
| 03.06.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 1,02% | - |
| 02.06.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 1,55% | - |
| 30.05.2025 | 19,60 | 19,60 | 19,40 | 19,40 | 1,57% | - |
| 29.05.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -2,55% | - |
| 28.05.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | - |
| 27.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 26.05.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 0,51% | - |
| 23.05.2025 | 19,60 | 19,70 | 19,50 | 19,50 | -1,02% | - |
| 22.05.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 1,55% | - |
| 21.05.2025 | 19,50 | 19,50 | 19,40 | 19,40 | 0,00% | - |
| 20.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 19.05.2025 | 19,70 | 19,70 | 19,60 | 19,70 | 0,51% | - |
| 16.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 15.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 14.05.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -2,06% | - |
| 13.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 12.05.2025 | 19,60 | 19,60 | 19,50 | 19,60 | -4,85% | - |
| 09.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 08.05.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 07.05.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 06.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 05.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 02.05.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 30.04.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 1,90% | - |
| 29.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 25.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 24.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 23.04.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 22.04.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | - |
| 17.04.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 16.04.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,95% | 200,00 |
| 15.04.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 14.04.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 3,96% | - |
| 11.04.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 10.04.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -1,92% | - |
| 09.04.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 08.04.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 07.04.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 04.04.2025 | 20,80 | 20,80 | 20,20 | 20,20 | 3,06% | - |
| 03.04.2025 | 20,40 | 20,40 | 19,60 | 19,60 | 0,51% | - |
| 02.04.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -2,50% | - |
| 01.04.2025 | 19,90 | 20,00 | 19,90 | 20,00 | -1,96% | - |
| 31.03.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 3,03% | - |
| 28.03.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -4,81% | - |
| 27.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.03.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 25.03.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 24.03.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 21.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 20.03.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 19.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.03.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 14.03.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 13.03.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 12.03.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 3,03% | - |
| 11.03.2025 | 20,40 | 20,40 | 19,80 | 19,80 | -1,98% | - |
| 10.03.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 2,02% | - |
| 07.03.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 1,54% | - |
| 06.03.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 0,52% | - |
| 05.03.2025 | 19,60 | 19,60 | 19,40 | 19,40 | 0,00% | - |
| 04.03.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -0,51% | - |
| 03.03.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 0,00% | - |
| 28.02.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -2,01% | - |
| 27.02.2025 | 19,90 | 19,90 | 19,80 | 19,90 | 2,05% | - |
| 26.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 25.02.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 4,26% | - |
| 24.02.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 21.02.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 1,61% | - |