24,900€
4,18%
Echtzeit-Aktienkurs Meiji Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meiji Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,30 | 24,50 | 23,50 | 24,40 | 2,09% | - |
| 11.11.2026 | 23,90 | 24,10 | 22,90 | 23,90 | -0,83% | - |
| 10.11.2026 | 24,10 | 24,30 | 24,00 | 24,10 | -2,03% | - |
| 09.11.2026 | 24,50 | 24,80 | 23,90 | 24,60 | 0,82% | - |
| 06.11.2026 | 23,80 | 24,60 | 23,70 | 24,40 | -2,40% | - |
| 05.11.2026 | 24,90 | 25,00 | 24,80 | 25,00 | 2,88% | - |
| 04.11.2026 | 23,90 | 25,10 | 23,90 | 24,30 | 0,41% | - |
| 03.11.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -0,82% | - |
| 02.11.2026 | 24,30 | 24,50 | 24,10 | 24,40 | 0,83% | - |
| 30.10.2026 | 24,50 | 24,50 | 23,20 | 24,20 | 1,26% | - |
| 29.10.2026 | 23,90 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 28.10.2026 | 23,90 | 23,90 | 23,70 | 23,90 | -3,63% | 202,00 |
| 27.10.2026 | 24,70 | 24,80 | 24,70 | 24,80 | -1,20% | - |
| 26.10.2026 | 25,10 | 25,30 | 25,10 | 25,10 | 0,00% | - |
| 23.10.2026 | 25,10 | 25,20 | 24,90 | 25,10 | 1,21% | - |
| 22.10.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,81% | - |
| 21.10.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 0,41% | - |
| 20.10.2026 | 24,50 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 19.10.2026 | 24,30 | 24,50 | 24,30 | 24,30 | 2,10% | - |
| 16.10.2026 | 24,30 | 24,50 | 23,70 | 23,80 | 0,42% | - |
| 14.10.2026 | 23,90 | 23,90 | 23,60 | 23,70 | -0,84% | - |
| 13.10.2026 | 24,10 | 24,10 | 23,90 | 23,90 | 0,84% | - |
| 12.10.2026 | 23,80 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 09.10.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 0,85% | - |
| 07.10.2026 | 23,50 | 23,70 | 23,40 | 23,50 | 1,73% | - |
| 06.10.2026 | 23,30 | 23,30 | 23,10 | 23,10 | 0,87% | - |
| 05.10.2026 | 22,90 | 23,10 | 22,90 | 22,90 | 0,88% | - |
| 02.10.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -2,58% | - |
| 01.10.2026 | 23,10 | 23,40 | 23,00 | 23,30 | -0,85% | - |
| 30.09.2026 | 23,30 | 23,50 | 23,30 | 23,50 | -1,67% | - |
| 28.09.2026 | 23,90 | 23,90 | 23,70 | 23,90 | -0,42% | - |
| 25.09.2026 | 23,90 | 24,10 | 23,90 | 24,00 | 1,27% | - |
| 24.09.2026 | 23,70 | 23,90 | 23,70 | 23,70 | -2,47% | - |
| 23.09.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 22.09.2026 | 24,20 | 24,20 | 24,10 | 24,10 | 0,00% | - |
| 18.09.2026 | 24,10 | 24,30 | 23,90 | 24,10 | -2,43% | - |
| 17.09.2026 | 24,30 | 24,80 | 24,30 | 24,70 | 1,65% | - |
| 16.09.2026 | 23,90 | 24,30 | 23,90 | 24,30 | 1,25% | - |
| 15.09.2026 | 23,90 | 24,10 | 23,90 | 24,00 | -0,83% | - |
| 14.09.2026 | 24,30 | 24,40 | 24,10 | 24,20 | 2,11% | - |
| 11.09.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -1,66% | - |
| 09.09.2026 | 24,50 | 24,50 | 24,10 | 24,10 | -2,43% | - |
| 08.09.2026 | 24,70 | 24,70 | 24,50 | 24,70 | 2,07% | - |
| 07.09.2026 | 24,10 | 24,30 | 24,10 | 24,20 | -0,41% | - |
| 04.09.2026 | 24,30 | 24,30 | 24,10 | 24,30 | -3,19% | - |
| 03.09.2026 | 25,10 | 25,20 | 24,90 | 25,10 | 2,45% | 150,00 |
| 02.09.2026 | 24,50 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 01.09.2026 | 24,50 | 24,60 | 24,10 | 24,30 | 0,41% | - |
| 31.08.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,83% | - |
| 28.08.2026 | 24,10 | 24,20 | 23,90 | 24,00 | -0,41% | - |
| 27.08.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,84% | - |
| 26.08.2026 | 24,10 | 24,30 | 23,90 | 23,90 | -1,24% | - |
| 25.08.2026 | 23,70 | 24,40 | 23,50 | 24,20 | 2,98% | - |
| 21.08.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 20.08.2026 | 23,30 | 23,50 | 23,00 | 23,30 | 0,43% | - |
| 19.08.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 1,31% | - |
| 18.08.2026 | 22,90 | 23,10 | 22,70 | 22,90 | -0,43% | - |
| 13.08.2026 | 22,70 | 23,20 | 22,70 | 23,00 | -0,43% | - |
| 10.08.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 2,67% | - |
| 07.08.2026 | 22,50 | 22,70 | 22,50 | 22,50 | 12,78% | 150,00 |
| 05.08.2026 | 19,90 | 20,10 | 19,70 | 19,95 | -1,24% | - |
| 04.08.2026 | 20,10 | 20,30 | 19,95 | 20,20 | -1,46% | - |
| 03.08.2026 | 20,50 | 20,70 | 20,50 | 20,50 | -1,44% | - |
| 31.07.2026 | 20,50 | 21,00 | 20,30 | 20,80 | -0,95% | - |
| 30.07.2026 | 21,10 | 21,20 | 21,00 | 21,00 | -2,33% | - |
| 29.07.2026 | 21,30 | 21,70 | 21,30 | 21,50 | 4,88% | - |
| 28.07.2026 | 20,50 | 20,70 | 20,50 | 20,50 | 0,99% | - |
| 27.07.2026 | 20,30 | 20,30 | 20,10 | 20,30 | 1,75% | - |
| 24.07.2026 | 20,10 | 20,10 | 19,95 | 19,95 | 0,25% | - |
| 23.07.2026 | 19,85 | 20,00 | 19,75 | 19,90 | -1,00% | 300,00 |
| 22.07.2026 | 19,95 | 20,10 | 19,95 | 20,10 | -3,83% | - |
| 20.07.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 2,96% | - |
| 17.07.2026 | 20,50 | 20,50 | 20,30 | 20,30 | 1,50% | - |
| 16.07.2026 | 20,10 | 20,10 | 19,95 | 20,00 | -0,25% | - |
| 15.07.2026 | 19,95 | 20,20 | 19,95 | 20,05 | -1,23% | - |
| 14.07.2026 | 20,50 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 13.07.2026 | 20,50 | 20,50 | 20,30 | 20,50 | -0,97% | - |
| 09.07.2026 | 20,70 | 20,70 | 20,50 | 20,70 | -0,96% | - |
| 07.07.2026 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 06.07.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 1,95% | - |
| 03.07.2026 | 20,70 | 20,70 | 20,50 | 20,50 | 0,99% | - |
| 01.07.2026 | 20,40 | 20,40 | 20,30 | 20,30 | 0,00% | - |
| 30.06.2026 | 21,00 | 21,00 | 20,30 | 20,30 | -1,93% | - |
| 29.06.2026 | 20,60 | 20,90 | 20,60 | 20,70 | 0,00% | - |
| 26.06.2026 | 20,20 | 20,70 | 20,20 | 20,70 | 1,97% | - |
| 25.06.2026 | 20,20 | 20,30 | 20,20 | 20,30 | 1,00% | - |
| 24.06.2026 | 20,05 | 20,50 | 20,05 | 20,10 | 0,00% | - |
| 23.06.2026 | 19,45 | 20,20 | 19,45 | 20,10 | 4,96% | - |
| 22.06.2026 | 19,45 | 19,45 | 19,15 | 19,15 | -1,03% | - |
| 19.06.2026 | 19,85 | 19,85 | 19,30 | 19,35 | -2,03% | - |
| 18.06.2026 | 19,45 | 19,75 | 19,45 | 19,75 | 2,33% | - |
| 17.06.2026 | 19,35 | 19,45 | 19,25 | 19,30 | -1,28% | - |
| 16.06.2026 | 19,45 | 19,55 | 19,45 | 19,55 | -1,01% | - |
| 15.06.2026 | 20,40 | 20,40 | 19,65 | 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% | - |