19,800€
-2,46%
Echtzeit-Aktienkurs Meiji Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meiji Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 20,40 | 20,40 | 19,75 | 19,75 | -2,71% | - |
| 12.06.2026 | 19,95 | 20,40 | 19,85 | 20,30 | 1,00% | - |
| 11.06.2026 | 20,05 | 20,30 | 20,05 | 20,10 | 0,00% | - |
| 10.06.2026 | 19,85 | 20,30 | 19,85 | 20,10 | 0,00% | - |
| 09.06.2026 | 20,50 | 20,50 | 19,95 | 20,10 | 1,52% | - |
| 05.06.2026 | 19,75 | 19,85 | 19,65 | 19,80 | 0,25% | - |
| 04.06.2026 | 20,00 | 20,00 | 19,15 | 19,75 | -1,99% | - |
| 03.06.2026 | 19,85 | 20,15 | 19,85 | 20,15 | 1,77% | - |
| 02.06.2026 | 20,20 | 20,20 | 19,65 | 19,80 | -1,49% | - |
| 01.06.2026 | 20,20 | 20,20 | 20,10 | 20,10 | -1,95% | - |
| 29.05.2026 | 20,30 | 20,50 | 20,20 | 20,50 | 0,00% | - |
| 28.05.2026 | 20,15 | 20,50 | 20,15 | 20,50 | 1,99% | - |
| 27.05.2026 | 20,10 | 20,10 | 20,00 | 20,10 | 2,81% | - |
| 26.05.2026 | 19,65 | 19,65 | 19,55 | 19,55 | -0,76% | - |
| 25.05.2026 | 19,65 | 19,75 | 18,95 | 19,70 | -1,75% | - |
| 22.05.2026 | 19,95 | 20,10 | 19,95 | 20,05 | -0,25% | - |
| 21.05.2026 | 20,50 | 20,50 | 20,10 | 20,10 | -2,43% | - |
| 20.05.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | - |
| 19.05.2026 | 19,55 | 20,50 | 19,55 | 20,50 | 4,33% | - |
| 18.05.2026 | 20,15 | 20,15 | 19,55 | 19,65 | -2,24% | - |
| 15.05.2026 | 19,60 | 20,40 | 19,60 | 20,10 | 3,88% | - |
| 14.05.2026 | 19,55 | 19,55 | 19,30 | 19,35 | -1,02% | - |
| 13.05.2026 | 19,65 | 19,65 | 19,50 | 19,55 | 0,77% | - |
| 12.05.2026 | 19,45 | 19,50 | 19,35 | 19,40 | -0,51% | - |
| 11.05.2026 | 20,15 | 20,15 | 19,30 | 19,50 | -1,76% | - |
| 08.05.2026 | 19,80 | 19,85 | 19,75 | 19,85 | -0,25% | - |
| 07.05.2026 | 19,95 | 19,95 | 19,90 | 19,90 | -1,24% | - |
| 05.05.2026 | 20,05 | 20,15 | 20,05 | 20,15 | -0,25% | - |
| 04.05.2026 | 20,20 | 20,20 | 20,10 | 20,20 | 1,76% | - |
| 30.04.2026 | 19,75 | 20,05 | 19,75 | 19,85 | 0,25% | - |
| 29.04.2026 | 19,85 | 19,85 | 19,80 | 19,80 | -1,49% | - |
| 28.04.2026 | 20,10 | 20,10 | 19,95 | 20,10 | 1,26% | 49,00 |
| 27.04.2026 | 19,85 | 19,85 | 19,75 | 19,85 | -1,24% | - |
| 24.04.2026 | 20,10 | 20,10 | 19,95 | 20,10 | 2,03% | - |
| 23.04.2026 | 19,65 | 19,80 | 19,55 | 19,70 | 0,25% | - |
| 22.04.2026 | 19,75 | 19,75 | 19,40 | 19,65 | -1,75% | - |
| 21.04.2026 | 20,20 | 20,20 | 19,90 | 20,00 | -1,48% | - |
| 20.04.2026 | 20,90 | 20,90 | 20,30 | 20,30 | 0,00% | - |
| 17.04.2026 | 20,30 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 16.04.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -1,91% | - |
| 15.04.2026 | 20,70 | 21,00 | 20,70 | 20,90 | 1,95% | - |
| 14.04.2026 | 20,50 | 20,70 | 20,40 | 20,50 | -1,91% | - |
| 13.04.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 10.04.2026 | 21,40 | 21,40 | 20,90 | 20,90 | -3,24% | - |
| 09.04.2026 | 21,60 | 21,70 | 21,30 | 21,60 | 0,47% | - |
| 08.04.2026 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 07.04.2026 | 21,70 | 21,80 | 21,70 | 21,70 | 1,88% | - |
| 02.04.2026 | 21,40 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 01.04.2026 | 21,70 | 21,70 | 21,30 | 21,30 | 0,95% | - |
| 31.03.2026 | 21,10 | 21,40 | 21,10 | 21,10 | 0,00% | - |
| 30.03.2026 | 21,10 | 21,30 | 21,00 | 21,10 | -1,86% | 1.500,00 |
| 27.03.2026 | 20,90 | 21,70 | 20,90 | 21,50 | 2,38% | - |
| 26.03.2026 | 21,10 | 21,50 | 20,90 | 21,00 | -0,47% | - |
| 25.03.2026 | 21,70 | 21,70 | 21,10 | 21,10 | -1,86% | - |
| 24.03.2026 | 21,20 | 21,60 | 21,10 | 21,50 | 0,00% | - |
| 23.03.2026 | 21,40 | 21,50 | 20,30 | 21,50 | 0,00% | - |
| 20.03.2026 | 21,60 | 21,60 | 21,50 | 21,50 | 1,42% | - |
| 19.03.2026 | 21,50 | 21,70 | 20,70 | 21,20 | -3,20% | - |
| 18.03.2026 | 22,10 | 22,20 | 21,70 | 21,90 | -1,35% | 1,00 |
| 17.03.2026 | 22,10 | 22,20 | 21,90 | 22,20 | 0,45% | - |
| 16.03.2026 | 21,50 | 22,50 | 21,50 | 22,10 | 2,31% | - |
| 13.03.2026 | 21,10 | 21,80 | 21,10 | 21,60 | 1,89% | - |
| 12.03.2026 | 21,00 | 22,10 | 21,00 | 21,20 | 0,00% | - |
| 11.03.2026 | 21,80 | 22,30 | 20,90 | 21,20 | 3,41% | - |
| 10.03.2026 | 21,80 | 21,80 | 20,10 | 20,50 | -2,84% | - |
| 09.03.2026 | 21,10 | 22,30 | 20,30 | 21,10 | 0,48% | - |
| 06.03.2026 | 20,90 | 21,10 | 19,95 | 21,00 | 0,48% | - |
| 05.03.2026 | 21,10 | 21,10 | 20,10 | 20,90 | -2,79% | - |
| 04.03.2026 | 21,30 | 21,70 | 21,10 | 21,50 | 2,38% | 200,00 |
| 03.03.2026 | 21,60 | 21,70 | 20,80 | 21,00 | -3,23% | 2.000,00 |
| 02.03.2026 | 21,40 | 22,50 | 21,20 | 21,70 | -1,36% | - |
| 27.02.2026 | 21,20 | 22,90 | 21,20 | 22,00 | -7,17% | - |
| 26.02.2026 | 21,20 | 24,70 | 21,20 | 23,70 | 12,32% | - |
| 25.02.2026 | 21,40 | 21,70 | 21,10 | 21,10 | -1,40% | - |
| 24.02.2026 | 21,10 | 21,50 | 20,70 | 21,40 | 0,47% | - |
| 23.02.2026 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | - |
| 20.02.2026 | 20,90 | 21,70 | 20,90 | 21,20 | 0,95% | - |
| 19.02.2026 | 20,90 | 21,10 | 20,10 | 21,00 | 0,00% | - |
| 18.02.2026 | 21,10 | 21,10 | 20,20 | 21,00 | -0,47% | - |
| 17.02.2026 | 21,60 | 21,60 | 20,70 | 21,10 | -1,40% | 400,00 |
| 16.02.2026 | 21,10 | 21,60 | 21,10 | 21,40 | 0,47% | 440,00 |
| 13.02.2026 | 21,30 | 21,90 | 21,20 | 21,30 | 10,65% | - |
| 12.02.2026 | 20,90 | 20,90 | 18,95 | 19,25 | -7,00% | - |
| 11.02.2026 | 20,60 | 20,90 | 20,60 | 20,70 | -0,96% | - |
| 10.02.2026 | 21,00 | 21,00 | 20,30 | 20,90 | 1,46% | - |
| 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% | - |