31,500€
0,64%
Echtzeit-Aktienkurs MEIDENSHA CORP.
Bid:
Ask:
Aktienkurse zur MEIDENSHA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 31,30 | 31,80 | 31,20 | 31,40 | 0,32% | 500,00 |
| 17.07.2025 | 31,30 | 31,50 | 30,90 | 31,30 | 0,32% | - |
| 16.07.2025 | 30,50 | 31,40 | 30,50 | 31,20 | 2,63% | - |
| 15.07.2025 | 29,60 | 30,70 | 29,60 | 30,40 | 2,70% | - |
| 14.07.2025 | 29,70 | 29,90 | 29,40 | 29,60 | -0,34% | - |
| 11.07.2025 | 30,20 | 30,20 | 29,40 | 29,70 | -1,33% | - |
| 10.07.2025 | 30,40 | 30,40 | 29,90 | 30,10 | -0,99% | - |
| 09.07.2025 | 30,70 | 30,70 | 30,10 | 30,40 | -1,30% | - |
| 08.07.2025 | 29,80 | 30,80 | 29,80 | 30,80 | 3,36% | - |
| 07.07.2025 | 31,00 | 31,00 | 29,60 | 29,80 | -3,56% | - |
| 04.07.2025 | 30,80 | 31,30 | 30,80 | 30,90 | -0,32% | - |
| 03.07.2025 | 31,20 | 31,20 | 30,10 | 31,00 | -0,32% | - |
| 02.07.2025 | 31,70 | 31,70 | 30,80 | 31,10 | -2,51% | - |
| 01.07.2025 | 32,10 | 32,20 | 31,60 | 31,90 | -0,31% | - |
| 30.06.2025 | 32,60 | 32,60 | 31,80 | 32,00 | -1,84% | - |
| 27.06.2025 | 32,10 | 32,80 | 32,10 | 32,60 | 0,93% | - |
| 26.06.2025 | 30,60 | 32,30 | 30,60 | 32,30 | 5,56% | - |
| 25.06.2025 | 30,30 | 31,00 | 30,30 | 30,60 | 1,32% | - |
| 24.06.2025 | 30,30 | 30,50 | 30,00 | 30,20 | 2,03% | - |
| 23.06.2025 | 29,60 | 29,70 | 29,20 | 29,60 | 0,00% | - |
| 20.06.2025 | 29,60 | 30,20 | 29,50 | 29,60 | 0,00% | - |
| 19.06.2025 | 29,10 | 30,00 | 29,10 | 29,60 | 2,07% | - |
| 18.06.2025 | 29,10 | 29,30 | 28,80 | 29,00 | 0,35% | - |
| 17.06.2025 | 29,30 | 29,40 | 28,80 | 28,90 | -1,37% | - |
| 16.06.2025 | 28,60 | 29,60 | 28,60 | 29,30 | 2,45% | - |
| 13.06.2025 | 29,10 | 29,20 | 28,60 | 28,60 | -1,72% | - |
| 12.06.2025 | 29,70 | 29,70 | 28,80 | 29,10 | -1,69% | - |
| 11.06.2025 | 29,90 | 30,30 | 29,60 | 29,60 | -1,33% | - |
| 10.06.2025 | 30,10 | 30,20 | 29,80 | 30,00 | 2,04% | - |
| 09.06.2025 | 29,30 | 29,60 | 29,10 | 29,40 | 0,00% | - |
| 06.06.2025 | 28,40 | 29,80 | 28,40 | 29,40 | 3,52% | - |
| 05.06.2025 | 28,30 | 28,80 | 28,20 | 28,40 | 0,35% | - |
| 04.06.2025 | 27,70 | 28,60 | 27,70 | 28,30 | 2,17% | - |
| 03.06.2025 | 26,60 | 27,80 | 26,60 | 27,70 | 4,14% | - |
| 02.06.2025 | 26,60 | 26,80 | 26,10 | 26,60 | 0,38% | - |
| 30.05.2025 | 25,90 | 26,90 | 25,90 | 26,50 | 0,00% | - |
| 29.05.2025 | 26,20 | 26,60 | 25,80 | 26,50 | 0,38% | - |
| 28.05.2025 | 26,20 | 26,40 | 26,10 | 26,40 | 1,15% | - |
| 27.05.2025 | 25,60 | 26,20 | 25,60 | 26,10 | 1,95% | - |
| 26.05.2025 | 25,40 | 26,00 | 25,40 | 25,60 | 0,79% | - |
| 23.05.2025 | 25,20 | 25,90 | 25,20 | 25,40 | 0,79% | - |
| 22.05.2025 | 24,80 | 25,50 | 24,80 | 25,20 | 0,40% | - |
| 21.05.2025 | 25,60 | 25,60 | 25,00 | 25,10 | -1,95% | - |
| 20.05.2025 | 25,80 | 25,80 | 25,50 | 25,60 | -0,78% | - |
| 19.05.2025 | 25,60 | 25,80 | 25,30 | 25,80 | 0,39% | - |
| 16.05.2025 | 26,00 | 26,00 | 25,20 | 25,70 | -1,15% | - |
| 15.05.2025 | 25,50 | 26,20 | 25,50 | 26,00 | 0,78% | - |
| 14.05.2025 | 26,30 | 26,30 | 25,50 | 25,80 | -1,90% | - |
| 13.05.2025 | 27,20 | 27,20 | 26,10 | 26,30 | -4,01% | - |
| 12.05.2025 | 26,00 | 27,40 | 26,00 | 27,40 | 5,38% | - |
| 09.05.2025 | 25,40 | 26,40 | 25,40 | 26,00 | 1,17% | - |
| 08.05.2025 | 25,30 | 26,00 | 25,30 | 25,70 | 0,78% | - |
| 07.05.2025 | 25,00 | 25,80 | 25,00 | 25,50 | 2,82% | - |
| 06.05.2025 | 24,80 | 25,00 | 24,50 | 24,80 | -0,80% | - |
| 05.05.2025 | 24,90 | 25,20 | 24,80 | 25,00 | 0,40% | - |
| 02.05.2025 | 24,40 | 25,00 | 24,30 | 24,90 | 2,47% | - |
| 30.04.2025 | 24,20 | 24,40 | 23,60 | 24,30 | 0,83% | - |
| 29.04.2025 | 24,00 | 24,20 | 23,80 | 24,10 | 0,42% | - |
| 28.04.2025 | 23,60 | 24,20 | 23,60 | 24,00 | -1,64% | - |
| 25.04.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 3,39% | - |
| 24.04.2025 | 22,40 | 23,80 | 22,40 | 23,60 | 5,83% | - |
| 23.04.2025 | 21,80 | 22,70 | 21,80 | 22,30 | 2,76% | - |
| 22.04.2025 | 22,20 | 22,20 | 21,20 | 21,70 | -2,25% | - |
| 17.04.2025 | 21,20 | 22,60 | 21,20 | 22,20 | 4,23% | - |
| 16.04.2025 | 22,10 | 22,10 | 20,90 | 21,30 | -3,62% | - |
| 15.04.2025 | 21,60 | 22,40 | 21,60 | 22,10 | 2,31% | - |
| 14.04.2025 | 21,60 | 21,90 | 21,20 | 21,60 | 0,00% | - |
| 11.04.2025 | 21,40 | 21,80 | 20,80 | 21,60 | 0,93% | - |
| 10.04.2025 | 22,30 | 22,50 | 20,80 | 21,40 | -1,83% | - |
| 09.04.2025 | 20,90 | 21,90 | 19,60 | 21,80 | 3,81% | - |
| 08.04.2025 | 20,90 | 22,00 | 20,70 | 21,00 | 5,53% | - |
| 07.04.2025 | 19,95 | 20,70 | 19,15 | 19,90 | -7,01% | 100,00 |
| 04.04.2025 | 23,80 | 23,80 | 21,30 | 21,40 | -10,08% | - |
| 03.04.2025 | 26,00 | 26,00 | 23,50 | 23,80 | -9,16% | - |
| 02.04.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 1,95% | - |
| 01.04.2025 | 26,80 | 26,80 | 25,20 | 25,70 | -4,46% | - |
| 31.03.2025 | 27,00 | 27,00 | 26,50 | 26,90 | -0,37% | - |
| 28.03.2025 | 27,70 | 27,70 | 26,80 | 27,00 | -3,57% | - |
| 27.03.2025 | 28,00 | 28,20 | 27,70 | 28,00 | 0,72% | - |
| 26.03.2025 | 28,10 | 28,40 | 27,70 | 27,80 | -1,42% | - |
| 25.03.2025 | 28,10 | 28,30 | 27,70 | 28,20 | -0,35% | - |
| 24.03.2025 | 27,40 | 28,40 | 27,40 | 28,30 | 3,66% | - |
| 21.03.2025 | 27,30 | 27,50 | 27,10 | 27,30 | 0,37% | - |
| 20.03.2025 | 27,20 | 27,50 | 27,00 | 27,20 | -0,37% | - |
| 19.03.2025 | 26,90 | 27,50 | 26,70 | 27,30 | 2,25% | - |
| 18.03.2025 | 27,10 | 27,10 | 26,50 | 26,70 | -1,48% | - |
| 17.03.2025 | 27,10 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 14.03.2025 | 26,80 | 27,30 | 26,50 | 27,10 | 2,26% | - |
| 13.03.2025 | 26,70 | 26,80 | 26,30 | 26,50 | -1,49% | - |
| 12.03.2025 | 25,30 | 27,10 | 25,30 | 26,90 | 7,17% | - |
| 11.03.2025 | 26,50 | 26,50 | 25,00 | 25,10 | -5,28% | - |
| 10.03.2025 | 28,30 | 28,30 | 26,30 | 26,50 | -6,03% | - |
| 07.03.2025 | 28,30 | 28,50 | 27,50 | 28,20 | -0,35% | - |
| 06.03.2025 | 28,50 | 28,60 | 28,00 | 28,30 | -1,39% | - |
| 05.03.2025 | 28,50 | 28,70 | 28,10 | 28,70 | 1,77% | - |
| 04.03.2025 | 29,90 | 29,90 | 28,20 | 28,20 | -5,69% | - |
| 03.03.2025 | 30,50 | 30,50 | 29,50 | 29,90 | -2,92% | - |
| 28.02.2025 | 31,70 | 31,70 | 30,10 | 30,80 | -2,84% | - |
| 27.02.2025 | 30,70 | 32,30 | 30,50 | 31,70 | 3,26% | - |
| 26.02.2025 | 30,70 | 31,10 | 30,50 | 30,70 | 5,86% | - |