20,600€
Echtzeit-Aktienkurs Meiji Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meiji Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 21,20 | 21,20 | 20,10 | 20,60 | 0,00% | 100,00 |
| 06.02.2026 | 20,30 | 20,60 | 20,30 | 20,60 | 1,48% | - |
| 05.02.2026 | 20,15 | 20,60 | 20,05 | 20,30 | 1,00% | - |
| 04.02.2026 | 20,10 | 20,30 | 19,85 | 20,10 | -0,99% | - |
| 03.02.2026 | 20,15 | 20,50 | 20,15 | 20,30 | 2,01% | - |
| 02.02.2026 | 19,75 | 20,30 | 19,75 | 19,90 | 0,25% | - |
| 30.01.2026 | 19,65 | 20,00 | 19,65 | 19,85 | 1,28% | - |
| 29.01.2026 | 19,70 | 19,75 | 19,15 | 19,60 | -0,76% | - |
| 28.01.2026 | 20,05 | 20,05 | 19,70 | 19,75 | -1,25% | - |
| 27.01.2026 | 20,00 | 20,70 | 19,95 | 20,00 | -0,74% | - |
| 26.01.2026 | 19,65 | 20,30 | 19,65 | 20,15 | 3,07% | 350,00 |
| 23.01.2026 | 19,55 | 19,85 | 19,55 | 19,55 | -0,76% | - |
| 22.01.2026 | 19,60 | 19,75 | 19,35 | 19,70 | 1,55% | - |
| 21.01.2026 | 19,75 | 19,75 | 18,95 | 19,40 | -0,77% | - |
| 20.01.2026 | 19,50 | 20,50 | 19,50 | 19,55 | -1,01% | - |
| 19.01.2026 | 19,25 | 19,75 | 19,25 | 19,75 | 2,07% | - |
| 16.01.2026 | 19,25 | 19,45 | 19,25 | 19,35 | 0,52% | - |
| 15.01.2026 | 18,95 | 19,35 | 18,95 | 19,25 | 2,39% | - |
| 14.01.2026 | 19,20 | 19,20 | 18,55 | 18,80 | -1,83% | - |
| 13.01.2026 | 19,55 | 19,55 | 18,95 | 19,15 | -2,30% | - |
| 12.01.2026 | 19,55 | 19,60 | 19,55 | 19,60 | 0,77% | - |
| 09.01.2026 | 19,35 | 19,55 | 19,25 | 19,45 | 1,04% | - |
| 08.01.2026 | 19,25 | 19,30 | 19,15 | 19,25 | 0,00% | - |
| 07.01.2026 | 18,95 | 19,30 | 18,95 | 19,25 | 2,12% | - |
| 06.01.2026 | 19,35 | 19,35 | 18,15 | 18,85 | -1,82% | - |
| 05.01.2026 | 19,10 | 19,55 | 19,10 | 19,20 | 1,05% | - |
| 02.01.2026 | 19,05 | 19,05 | 19,00 | 19,00 | 0,26% | - |
| 30.12.2025 | 19,15 | 19,15 | 18,40 | 18,95 | -0,52% | - |
| 29.12.2025 | 19,05 | 19,35 | 19,05 | 19,05 | 2,42% | - |
| 23.12.2025 | 18,50 | 18,95 | 18,50 | 18,60 | 0,81% | 560,00 |
| 22.12.2025 | 18,70 | 18,70 | 18,25 | 18,45 | -1,34% | - |
| 19.12.2025 | 18,80 | 18,80 | 17,15 | 18,70 | -0,53% | - |
| 18.12.2025 | 18,40 | 18,95 | 17,55 | 18,80 | 2,45% | - |
| 17.12.2025 | 18,80 | 18,95 | 18,35 | 18,35 | -2,13% | - |
| 16.12.2025 | 18,30 | 19,05 | 18,30 | 18,75 | 1,90% | - |
| 15.12.2025 | 17,75 | 18,45 | 17,75 | 18,40 | 3,66% | - |
| 12.12.2025 | 18,30 | 18,30 | 17,60 | 17,75 | -2,20% | 41,00 |
| 11.12.2025 | 18,70 | 18,70 | 17,65 | 18,15 | -2,42% | - |
| 10.12.2025 | 18,40 | 18,65 | 18,40 | 18,60 | 1,64% | - |
| 09.12.2025 | 18,20 | 18,65 | 18,20 | 18,30 | -0,27% | - |
| 08.12.2025 | 18,35 | 18,65 | 18,25 | 18,35 | 2,23% | - |
| 05.12.2025 | 17,95 | 18,25 | 17,75 | 17,95 | 1,13% | - |
| 04.12.2025 | 18,00 | 18,10 | 17,75 | 17,75 | -0,84% | - |
| 03.12.2025 | 18,00 | 18,50 | 17,35 | 17,90 | -0,56% | - |
| 02.12.2025 | 18,20 | 18,20 | 17,45 | 18,00 | -0,55% | - |
| 01.12.2025 | 18,65 | 18,65 | 17,45 | 18,10 | -3,47% | - |
| 28.11.2025 | 18,45 | 18,75 | 18,25 | 18,75 | 1,08% | - |
| 27.11.2025 | 18,35 | 18,55 | 18,35 | 18,55 | 0,27% | - |
| 26.11.2025 | 18,05 | 18,75 | 18,05 | 18,50 | 3,06% | 41,00 |
| 25.11.2025 | 17,65 | 17,95 | 17,55 | 17,95 | 1,70% | - |
| 24.11.2025 | 17,70 | 17,70 | 17,65 | 17,65 | -1,12% | - |
| 21.11.2025 | 17,45 | 18,05 | 16,95 | 17,85 | 2,59% | 44,00 |
| 20.11.2025 | 17,75 | 17,75 | 16,85 | 17,40 | -2,79% | 44,00 |
| 19.11.2025 | 17,70 | 18,25 | 17,65 | 17,90 | 1,42% | - |
| 18.11.2025 | 17,55 | 17,90 | 17,55 | 17,65 | 0,28% | - |
| 17.11.2025 | 17,75 | 18,10 | 17,50 | 17,60 | -0,56% | - |
| 14.11.2025 | 17,25 | 17,80 | 17,25 | 17,70 | 1,43% | - |
| 13.11.2025 | 17,50 | 17,80 | 17,40 | 17,45 | -0,85% | - |
| 12.11.2025 | 17,55 | 17,60 | 17,25 | 17,60 | 1,15% | - |
| 11.11.2025 | 17,60 | 17,75 | 17,35 | 17,40 | -1,42% | - |
| 10.11.2025 | 17,40 | 17,85 | 17,40 | 17,65 | 2,92% | - |
| 07.11.2025 | 16,85 | 17,85 | 16,85 | 17,15 | 1,18% | - |
| 06.11.2025 | 17,40 | 17,40 | 16,95 | 16,95 | -1,74% | - |
| 05.11.2025 | 16,85 | 17,45 | 16,85 | 17,25 | 2,07% | - |
| 04.11.2025 | 16,65 | 17,00 | 16,65 | 16,90 | 2,11% | - |
| 03.11.2025 | 16,60 | 16,60 | 16,55 | 16,55 | -0,90% | - |
| 31.10.2025 | 16,80 | 16,95 | 16,65 | 16,70 | 0,60% | - |
| 30.10.2025 | 16,65 | 17,15 | 16,60 | 16,60 | 0,00% | - |
| 29.10.2025 | 17,15 | 17,15 | 16,60 | 16,60 | -3,49% | - |
| 28.10.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 1,78% | - |
| 27.10.2025 | 16,90 | 16,95 | 16,85 | 16,90 | 0,00% | - |
| 24.10.2025 | 17,25 | 17,25 | 16,85 | 16,90 | -2,87% | - |
| 23.10.2025 | 17,15 | 17,40 | 17,15 | 17,40 | 1,16% | - |
| 22.10.2025 | 17,30 | 17,35 | 17,00 | 17,20 | -1,15% | - |
| 21.10.2025 | 17,35 | 17,40 | 17,20 | 17,40 | 0,29% | - |
| 20.10.2025 | 17,35 | 17,60 | 17,10 | 17,35 | 1,46% | - |
| 17.10.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 1,18% | - |
| 16.10.2025 | 16,95 | 16,95 | 16,85 | 16,90 | -1,46% | - |
| 15.10.2025 | 16,85 | 17,30 | 16,85 | 17,15 | 0,88% | - |
| 14.10.2025 | 16,40 | 17,00 | 16,40 | 17,00 | 5,26% | - |
| 13.10.2025 | 16,05 | 16,20 | 16,00 | 16,15 | -1,22% | 18,00 |
| 10.10.2025 | 17,00 | 17,00 | 16,20 | 16,35 | -3,25% | - |
| 09.10.2025 | 17,10 | 17,10 | 16,80 | 16,90 | -1,17% | - |
| 08.10.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -1,16% | - |
| 07.10.2025 | 17,35 | 17,35 | 17,30 | 17,30 | 0,58% | - |
| 06.10.2025 | 17,50 | 17,50 | 17,15 | 17,20 | -2,55% | - |
| 03.10.2025 | 17,60 | 17,70 | 17,35 | 17,65 | 0,57% | - |
| 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% | - |