17,500€
-0,28%
Echtzeit-Aktienkurs Meiji Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meiji Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,70 | 17,70 | 17,55 | 17,55 | 0,00% | - |
| 01.10.2025 | 17,70 | 17,70 | 17,55 | 17,55 | -0,57% | - |
| 30.09.2025 | 17,60 | 17,65 | 17,60 | 17,65 | 0,28% | - |
| 29.09.2025 | 17,55 | 17,60 | 17,55 | 17,60 | -1,95% | - |
| 26.09.2025 | 17,85 | 18,00 | 17,85 | 17,95 | 0,00% | - |
| 25.09.2025 | 17,90 | 17,95 | 17,90 | 17,95 | 0,28% | - |
| 24.09.2025 | 18,05 | 18,05 | 17,85 | 17,90 | -0,83% | - |
| 23.09.2025 | 18,10 | 18,10 | 18,05 | 18,05 | -0,28% | - |
| 22.09.2025 | 18,10 | 18,15 | 18,05 | 18,10 | 0,28% | - |
| 19.09.2025 | 18,25 | 18,25 | 18,05 | 18,05 | -0,55% | - |
| 18.09.2025 | 18,20 | 18,20 | 18,15 | 18,15 | -0,27% | - |
| 17.09.2025 | 18,15 | 18,25 | 18,15 | 18,20 | 0,28% | - |
| 16.09.2025 | 18,10 | 18,35 | 18,10 | 18,15 | -0,27% | - |
| 15.09.2025 | 18,15 | 18,20 | 18,15 | 18,20 | 0,00% | - |
| 12.09.2025 | 18,30 | 18,30 | 18,15 | 18,20 | -0,82% | - |
| 11.09.2025 | 18,40 | 18,40 | 18,25 | 18,35 | 0,00% | - |
| 10.09.2025 | 18,40 | 18,40 | 18,35 | 18,35 | -0,54% | - |
| 09.09.2025 | 18,60 | 18,60 | 18,45 | 18,45 | -0,27% | - |
| 08.09.2025 | 18,45 | 18,55 | 18,45 | 18,50 | -0,27% | - |
| 05.09.2025 | 18,35 | 18,70 | 18,35 | 18,55 | 0,54% | - |
| 04.09.2025 | 18,25 | 18,55 | 18,15 | 18,45 | 0,82% | - |
| 03.09.2025 | 18,00 | 18,40 | 18,00 | 18,30 | 2,23% | - |
| 02.09.2025 | 17,95 | 18,20 | 17,80 | 17,90 | -0,83% | - |
| 01.09.2025 | 17,55 | 18,05 | 17,55 | 18,05 | 2,56% | - |
| 29.08.2025 | 17,95 | 17,95 | 17,50 | 17,60 | -1,68% | - |
| 28.08.2025 | 17,95 | 18,10 | 17,90 | 17,90 | -0,28% | - |
| 27.08.2025 | 17,95 | 18,05 | 17,85 | 17,95 | -0,55% | 8,00 |
| 26.08.2025 | 18,05 | 18,05 | 17,85 | 18,05 | 0,56% | - |
| 25.08.2025 | 18,00 | 18,10 | 17,85 | 17,95 | -1,10% | - |
| 22.08.2025 | 17,95 | 18,30 | 17,85 | 18,15 | 1,40% | - |
| 21.08.2025 | 18,15 | 18,15 | 17,85 | 17,90 | -0,83% | - |
| 20.08.2025 | 17,85 | 18,30 | 17,85 | 18,05 | 1,69% | - |
| 19.08.2025 | 17,65 | 18,05 | 17,65 | 17,75 | 0,57% | - |
| 18.08.2025 | 17,55 | 17,80 | 17,55 | 17,65 | 0,86% | - |
| 15.08.2025 | 17,60 | 17,65 | 17,45 | 17,50 | -1,13% | - |
| 14.08.2025 | 17,45 | 17,75 | 17,45 | 17,70 | 1,72% | - |
| 13.08.2025 | 17,80 | 17,80 | 17,30 | 17,40 | -2,25% | 6,00 |
| 12.08.2025 | 17,95 | 17,95 | 17,60 | 17,80 | -0,56% | - |
| 11.08.2025 | 17,90 | 18,00 | 17,75 | 17,90 | 0,28% | - |
| 08.08.2025 | 17,45 | 18,00 | 17,45 | 17,85 | 1,71% | - |
| 07.08.2025 | 18,20 | 18,20 | 17,45 | 17,55 | -3,31% | 3,00 |
| 06.08.2025 | 18,20 | 18,35 | 18,05 | 18,15 | 0,28% | - |
| 05.08.2025 | 18,15 | 18,35 | 18,05 | 18,10 | -0,82% | - |
| 04.08.2025 | 17,70 | 18,35 | 17,70 | 18,25 | 2,82% | - |
| 01.08.2025 | 17,80 | 18,05 | 17,60 | 17,75 | -0,28% | - |
| 31.07.2025 | 17,95 | 18,05 | 17,70 | 17,80 | -0,56% | - |
| 30.07.2025 | 17,70 | 18,05 | 17,70 | 17,90 | 1,42% | - |
| 29.07.2025 | 17,80 | 17,85 | 17,60 | 17,65 | -0,28% | - |
| 28.07.2025 | 17,85 | 17,85 | 17,60 | 17,70 | -0,84% | - |
| 25.07.2025 | 17,70 | 17,95 | 17,70 | 17,85 | 1,42% | - |
| 24.07.2025 | 17,75 | 17,95 | 17,55 | 17,60 | -1,40% | - |
| 23.07.2025 | 17,80 | 17,95 | 17,60 | 17,85 | 1,71% | 3,00 |
| 22.07.2025 | 17,95 | 17,95 | 17,50 | 17,55 | -2,23% | - |
| 21.07.2025 | 17,95 | 18,05 | 17,85 | 17,95 | 0,56% | - |
| 18.07.2025 | 17,95 | 17,95 | 17,70 | 17,85 | -0,83% | - |
| 17.07.2025 | 17,95 | 18,10 | 17,85 | 18,00 | 0,56% | - |
| 16.07.2025 | 17,95 | 17,95 | 17,70 | 17,90 | -0,56% | 36,00 |
| 15.07.2025 | 18,00 | 18,10 | 17,90 | 18,00 | -0,28% | - |
| 14.07.2025 | 18,05 | 18,15 | 17,95 | 18,05 | 0,28% | - |
| 11.07.2025 | 17,95 | 18,15 | 17,95 | 18,00 | 0,00% | - |
| 10.07.2025 | 18,35 | 18,35 | 17,75 | 18,00 | -2,44% | - |
| 09.07.2025 | 18,25 | 18,45 | 18,20 | 18,45 | 0,82% | - |
| 08.07.2025 | 18,45 | 18,45 | 18,15 | 18,30 | -0,54% | - |
| 07.07.2025 | 18,75 | 18,75 | 18,35 | 18,40 | -1,60% | - |
| 04.07.2025 | 18,85 | 18,85 | 18,60 | 18,70 | -1,32% | - |
| 03.07.2025 | 18,85 | 19,05 | 18,65 | 18,95 | 1,07% | - |
| 02.07.2025 | 18,55 | 18,85 | 18,55 | 18,75 | 1,63% | - |
| 01.07.2025 | 18,75 | 19,15 | 18,45 | 18,45 | -1,07% | - |
| 30.06.2025 | 18,85 | 18,95 | 18,60 | 18,65 | -1,32% | - |
| 27.06.2025 | 18,55 | 19,05 | 18,55 | 18,90 | 1,07% | - |
| 26.06.2025 | 18,55 | 18,70 | 18,35 | 18,70 | 0,81% | - |
| 25.06.2025 | 18,85 | 18,85 | 18,55 | 18,55 | -1,59% | - |
| 24.06.2025 | 18,75 | 19,35 | 18,65 | 18,85 | 0,80% | - |
| 23.06.2025 | 18,65 | 18,75 | 18,45 | 18,70 | 0,27% | - |
| 20.06.2025 | 18,95 | 18,95 | 18,55 | 18,65 | -1,58% | - |
| 19.06.2025 | 19,05 | 19,25 | 18,85 | 18,95 | 0,00% | - |
| 18.06.2025 | 19,05 | 19,25 | 18,95 | 18,95 | 0,26% | - |
| 17.06.2025 | 19,25 | 19,25 | 18,85 | 18,90 | -2,07% | - |
| 16.06.2025 | 19,35 | 19,50 | 19,20 | 19,30 | -0,77% | - |
| 13.06.2025 | 19,35 | 19,65 | 19,35 | 19,45 | 0,52% | - |
| 12.06.2025 | 19,25 | 19,45 | 19,25 | 19,35 | 1,04% | - |
| 11.06.2025 | 19,35 | 19,55 | 19,15 | 19,15 | -1,54% | - |
| 10.06.2025 | 19,25 | 19,45 | 19,25 | 19,45 | -0,51% | - |
| 09.06.2025 | 19,60 | 19,65 | 19,35 | 19,55 | -0,76% | - |
| 06.06.2025 | 19,45 | 19,90 | 19,45 | 19,70 | 1,03% | - |
| 05.06.2025 | 19,75 | 19,75 | 19,35 | 19,50 | -0,51% | - |
| 04.06.2025 | 20,00 | 20,00 | 19,45 | 19,60 | -2,73% | - |
| 03.06.2025 | 19,85 | 20,20 | 19,75 | 20,15 | 1,77% | - |
| 02.06.2025 | 19,60 | 19,85 | 19,60 | 19,80 | 1,28% | - |
| 30.05.2025 | 19,35 | 19,85 | 19,35 | 19,55 | 1,03% | 350,00 |
| 29.05.2025 | 19,75 | 19,75 | 19,15 | 19,35 | -2,52% | - |
| 28.05.2025 | 19,75 | 20,00 | 19,65 | 19,85 | 1,02% | - |
| 27.05.2025 | 19,75 | 19,90 | 19,60 | 19,65 | -0,25% | - |
| 26.05.2025 | 19,70 | 19,85 | 19,60 | 19,70 | 0,00% | - |
| 23.05.2025 | 19,70 | 19,85 | 19,55 | 19,70 | 0,00% | - |
| 22.05.2025 | 19,15 | 19,90 | 19,15 | 19,70 | 1,29% | - |
| 21.05.2025 | 19,55 | 19,65 | 19,40 | 19,45 | -0,51% | - |
| 20.05.2025 | 19,85 | 19,85 | 19,45 | 19,55 | -1,76% | - |
| 19.05.2025 | 19,70 | 19,95 | 19,60 | 19,90 | 0,51% | - |
| 16.05.2025 | 19,50 | 20,15 | 19,50 | 19,80 | 1,54% | - |