31,400€
0,64%
Echtzeit-Aktienkurs MEIDENSHA CORP.
Bid:
Ask:
Aktienkurse zur MEIDENSHA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 31,50 | 31,60 | 31,40 | 31,40 | 0,64% | - |
| 17.07.2025 | 31,10 | 31,20 | 31,00 | 31,20 | 0,97% | - |
| 16.07.2025 | 31,10 | 31,30 | 30,90 | 30,90 | 1,64% | - |
| 15.07.2025 | 30,40 | 30,70 | 30,40 | 30,40 | 3,40% | - |
| 14.07.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -0,68% | 130,00 |
| 11.07.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -1,66% | - |
| 10.07.2025 | 30,10 | 30,20 | 30,00 | 30,10 | -0,66% | - |
| 09.07.2025 | 30,20 | 30,30 | 30,20 | 30,30 | -0,98% | - |
| 08.07.2025 | 30,50 | 30,60 | 30,50 | 30,60 | 0,99% | - |
| 07.07.2025 | 30,10 | 30,30 | 30,10 | 30,30 | -1,94% | - |
| 04.07.2025 | 31,00 | 31,00 | 30,80 | 30,90 | 0,32% | - |
| 03.07.2025 | 30,60 | 30,80 | 30,60 | 30,80 | -0,65% | - |
| 02.07.2025 | 31,10 | 31,30 | 31,00 | 31,00 | -2,82% | - |
| 01.07.2025 | 32,00 | 32,00 | 31,80 | 31,90 | -1,24% | - |
| 30.06.2025 | 32,50 | 32,50 | 32,10 | 32,30 | -0,31% | - |
| 27.06.2025 | 32,30 | 32,40 | 32,20 | 32,40 | 2,21% | - |
| 26.06.2025 | 32,10 | 32,10 | 31,70 | 31,70 | 3,59% | - |
| 25.06.2025 | 30,60 | 30,90 | 30,60 | 30,60 | 0,66% | - |
| 24.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 72,00 |
| 23.06.2025 | 29,40 | 29,40 | 29,30 | 29,40 | -0,68% | - |
| 20.06.2025 | 29,80 | 30,10 | 29,60 | 29,60 | 0,00% | - |
| 19.06.2025 | 29,80 | 29,90 | 29,60 | 29,60 | 1,72% | - |
| 18.06.2025 | 29,10 | 29,30 | 29,00 | 29,10 | -0,34% | - |
| 17.06.2025 | 29,20 | 29,20 | 28,90 | 29,20 | 0,69% | - |
| 16.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | 300,00 |
| 13.06.2025 | 28,90 | 29,10 | 28,70 | 29,10 | 0,34% | - |
| 12.06.2025 | 29,20 | 29,20 | 28,80 | 29,00 | -2,36% | - |
| 11.06.2025 | 29,80 | 30,10 | 29,70 | 29,70 | -1,33% | - |
| 10.06.2025 | 30,10 | 30,20 | 30,00 | 30,10 | 2,38% | - |
| 09.06.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 06.06.2025 | 29,20 | 29,50 | 29,20 | 29,20 | 2,82% | - |
| 05.06.2025 | 28,60 | 28,70 | 28,20 | 28,40 | 0,00% | - |
| 04.06.2025 | 28,40 | 28,40 | 28,20 | 28,40 | 2,90% | - |
| 03.06.2025 | 27,70 | 27,80 | 27,40 | 27,60 | 3,76% | - |
| 02.06.2025 | 26,40 | 26,80 | 26,30 | 26,60 | 0,76% | - |
| 30.05.2025 | 26,70 | 26,80 | 26,20 | 26,40 | 1,54% | - |
| 29.05.2025 | 26,40 | 26,40 | 25,80 | 26,00 | -0,76% | - |
| 28.05.2025 | 26,10 | 26,20 | 26,00 | 26,20 | -0,38% | - |
| 27.05.2025 | 26,10 | 26,30 | 26,00 | 26,30 | 1,54% | - |
| 26.05.2025 | 25,80 | 25,90 | 25,80 | 25,90 | 1,97% | - |
| 23.05.2025 | 25,90 | 26,00 | 25,20 | 25,40 | -0,39% | - |
| 22.05.2025 | 25,50 | 25,50 | 25,30 | 25,50 | 0,39% | - |
| 21.05.2025 | 25,40 | 25,40 | 25,00 | 25,40 | -0,78% | - |
| 20.05.2025 | 25,60 | 25,90 | 25,60 | 25,60 | 0,00% | - |
| 19.05.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 0,39% | - |
| 16.05.2025 | 25,30 | 25,50 | 25,30 | 25,50 | -1,54% | - |
| 15.05.2025 | 25,80 | 25,90 | 25,70 | 25,90 | 1,17% | - |
| 14.05.2025 | 25,80 | 25,90 | 25,60 | 25,60 | -3,76% | - |
| 13.05.2025 | 26,40 | 26,60 | 26,20 | 26,60 | -2,56% | - |
| 12.05.2025 | 26,60 | 27,40 | 26,60 | 27,30 | 5,00% | - |
| 09.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 08.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 07.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 06.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 05.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 02.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 30.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 29.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 25.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 24.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 23.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 22.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 17.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 16.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 15.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 14.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 11.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 10.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 9,90% | - |
| 09.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 08.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 8,81% | - |
| 07.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -12,27% | - |
| 04.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -8,33% | - |
| 03.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -6,98% | - |
| 02.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 01.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 31.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 28.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 27.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 26.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 25.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 24.03.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 3,68% | 275,00 |
| 21.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 20.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 19.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 18.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 17.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 14.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 13.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 12.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 10.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 07.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 06.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 05.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 04.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 03.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 28.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 27.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 26.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | - |
| 25.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |