13,220€
-0,06%
Echtzeit-Aktienkurs MEITUAN CL.B
Bid:
Ask:
Aktienkurse zur MEITUAN CL.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,13 | 13,30 | 13,00 | 13,22 | -0,06% | 201,00 |
| 03.07.2025 | 13,20 | 13,24 | 13,19 | 13,23 | -2,03% | 166,00 |
| 02.07.2025 | 13,50 | 13,75 | 13,50 | 13,50 | -2,06% | 261,00 |
| 01.07.2025 | 13,50 | 13,79 | 13,41 | 13,79 | 2,10% | 703,00 |
| 30.06.2025 | 13,70 | 13,71 | 13,50 | 13,50 | -3,56% | 1.803,00 |
| 27.06.2025 | 14,00 | 14,04 | 14,00 | 14,00 | -0,31% | 57,00 |
| 26.06.2025 | 14,04 | 14,04 | 14,00 | 14,04 | -1,79% | 53,00 |
| 25.06.2025 | 14,30 | 14,50 | 14,30 | 14,30 | 0,34% | 1.527,00 |
| 24.06.2025 | 14,20 | 14,25 | 14,20 | 14,25 | -1,37% | 440,00 |
| 23.06.2025 | 14,55 | 14,55 | 14,42 | 14,45 | 2,47% | 419,00 |
| 20.06.2025 | 14,11 | 14,16 | 14,10 | 14,10 | 0,03% | 196,00 |
| 19.06.2025 | 14,20 | 14,21 | 14,10 | 14,10 | -3,44% | 306,00 |
| 18.06.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -3,36% | 101,00 |
| 17.06.2025 | 15,07 | 15,35 | 15,06 | 15,11 | -1,09% | 1.190,00 |
| 16.06.2025 | 15,04 | 15,30 | 15,02 | 15,27 | 0,86% | 526,00 |
| 13.06.2025 | 15,20 | 15,20 | 15,07 | 15,14 | -2,92% | 65,00 |
| 12.06.2025 | 15,74 | 15,74 | 15,60 | 15,60 | -0,88% | 508,00 |
| 11.06.2025 | 16,03 | 16,03 | 15,74 | 15,74 | -1,65% | 32,00 |
| 10.06.2025 | 15,94 | 16,00 | 15,94 | 16,00 | -1,86% | 60,00 |
| 09.06.2025 | 16,65 | 16,75 | 16,30 | 16,31 | 2,55% | 498,00 |
| 06.06.2025 | 15,80 | 15,90 | 15,71 | 15,90 | -1,97% | 510,00 |
| 05.06.2025 | 16,10 | 16,22 | 16,00 | 16,22 | 1,37% | 1.789,00 |
| 04.06.2025 | 15,71 | 16,00 | 15,65 | 16,00 | 6,64% | 534,00 |
| 03.06.2025 | 15,06 | 15,16 | 15,00 | 15,00 | 0,08% | 210,00 |
| 02.06.2025 | 14,95 | 15,20 | 14,95 | 14,99 | -2,08% | 675,00 |
| 30.05.2025 | 15,43 | 15,43 | 15,14 | 15,31 | -0,84% | 297,00 |
| 29.05.2025 | 15,56 | 16,00 | 15,44 | 15,44 | 5,67% | 1.139,00 |
| 28.05.2025 | 14,59 | 14,67 | 14,59 | 14,61 | -1,20% | 5,00 |
| 27.05.2025 | 14,64 | 14,85 | 14,64 | 14,79 | 1,29% | 7.787,00 |
| 26.05.2025 | 14,50 | 14,98 | 14,44 | 14,60 | -3,82% | 4.716,00 |
| 23.05.2025 | 15,40 | 15,40 | 15,17 | 15,18 | -0,81% | 49,00 |
| 22.05.2025 | 15,30 | 15,31 | 15,25 | 15,31 | -0,56% | 106,00 |
| 21.05.2025 | 15,44 | 15,44 | 15,30 | 15,39 | -0,43% | 224,00 |
| 20.05.2025 | 15,41 | 15,46 | 15,30 | 15,46 | -0,27% | 1.028,00 |
| 19.05.2025 | 15,33 | 15,50 | 15,30 | 15,50 | 3,96% | 573,00 |
| 16.05.2025 | 15,00 | 15,10 | 14,83 | 14,91 | -2,31% | 265,00 |
| 15.05.2025 | 15,47 | 15,65 | 15,25 | 15,26 | -3,82% | 1.245,00 |
| 14.05.2025 | 15,78 | 15,95 | 15,75 | 15,87 | -2,96% | 170,00 |
| 13.05.2025 | 16,00 | 16,35 | 15,90 | 16,35 | -1,16% | 2.364,00 |
| 12.05.2025 | 16,17 | 16,76 | 16,10 | 16,54 | 3,39% | 1.936,00 |
| 09.05.2025 | 16,12 | 16,12 | 16,00 | 16,00 | -0,05% | 51,00 |
| 08.05.2025 | 16,11 | 16,11 | 15,88 | 16,01 | 3,28% | 495,00 |
| 07.05.2025 | 15,74 | 15,87 | 15,50 | 15,50 | -3,14% | 764,00 |
| 06.05.2025 | 15,73 | 16,00 | 15,61 | 16,00 | 3,91% | 1.183,00 |
| 05.05.2025 | 15,50 | 15,50 | 15,11 | 15,40 | 2,53% | 267,00 |
| 02.05.2025 | 15,00 | 15,24 | 15,00 | 15,02 | 3,60% | 2.573,00 |
| 30.04.2025 | 14,64 | 14,70 | 14,50 | 14,50 | -2,03% | 442,00 |
| 29.04.2025 | 14,87 | 14,90 | 14,80 | 14,80 | 3,15% | 616,00 |
| 28.04.2025 | 14,20 | 14,73 | 14,20 | 14,35 | -0,77% | 1.027,00 |
| 25.04.2025 | 14,50 | 14,64 | 14,35 | 14,46 | -0,28% | 997,00 |
| 24.04.2025 | 14,35 | 14,50 | 14,30 | 14,50 | -4,30% | 2.203,00 |
| 23.04.2025 | 15,02 | 15,35 | 14,99 | 15,15 | 3,05% | 1.267,00 |
| 22.04.2025 | 14,52 | 14,70 | 14,38 | 14,70 | -3,44% | 990,00 |
| 17.04.2025 | 15,20 | 15,23 | 15,20 | 15,23 | -2,07% | 3,00 |
| 16.04.2025 | 15,40 | 15,55 | 15,25 | 15,55 | -6,27% | 1.365,00 |
| 15.04.2025 | 16,45 | 16,74 | 16,45 | 16,59 | -0,06% | 504,00 |
| 14.04.2025 | 16,60 | 16,60 | 16,38 | 16,60 | -0,13% | 510,00 |
| 11.04.2025 | 16,55 | 16,62 | 15,81 | 16,62 | 0,44% | 1.523,00 |
| 10.04.2025 | 17,04 | 17,04 | 16,55 | 16,55 | -1,49% | 3.005,00 |
| 09.04.2025 | 16,63 | 17,27 | 16,18 | 16,80 | 9,57% | 2.755,00 |
| 08.04.2025 | 16,07 | 16,78 | 15,33 | 15,33 | -1,10% | 2.335,00 |
| 07.04.2025 | 16,00 | 16,56 | 15,00 | 15,50 | -3,74% | 8.260,00 |
| 04.04.2025 | 18,21 | 18,21 | 16,00 | 16,10 | -13,41% | 2.667,00 |
| 03.04.2025 | 18,30 | 18,60 | 18,10 | 18,60 | 0,74% | 614,00 |
| 02.04.2025 | 18,60 | 18,67 | 18,46 | 18,46 | -1,37% | 671,00 |
| 01.04.2025 | 18,61 | 18,90 | 18,60 | 18,72 | 2,62% | 1.151,00 |
| 31.03.2025 | 18,24 | 18,60 | 18,10 | 18,24 | -2,06% | 1.467,00 |
| 28.03.2025 | 19,00 | 19,02 | 18,62 | 18,62 | -5,70% | 915,00 |
| 27.03.2025 | 19,40 | 19,75 | 19,39 | 19,75 | 4,31% | 203,00 |
| 26.03.2025 | 18,86 | 19,16 | 18,86 | 18,93 | 0,22% | 610,00 |
| 25.03.2025 | 18,85 | 19,12 | 18,80 | 18,89 | -1,66% | 2.165,00 |
| 24.03.2025 | 19,50 | 19,77 | 19,21 | 19,21 | 1,90% | 601,00 |
| 21.03.2025 | 19,96 | 20,20 | 18,50 | 18,85 | -4,84% | 993,00 |
| 20.03.2025 | 19,80 | 19,86 | 19,80 | 19,81 | -3,86% | 107,00 |
| 19.03.2025 | 20,46 | 20,65 | 20,46 | 20,61 | 0,10% | 282,00 |
| 18.03.2025 | 20,61 | 20,93 | 20,59 | 20,59 | -2,49% | 345,00 |
| 17.03.2025 | 20,85 | 21,49 | 20,50 | 21,11 | 2,35% | 857,00 |
| 14.03.2025 | 20,52 | 20,79 | 20,52 | 20,63 | 5,03% | 222,00 |
| 13.03.2025 | 19,40 | 19,64 | 19,20 | 19,64 | 0,19% | 1.445,00 |
| 12.03.2025 | 19,60 | 20,00 | 19,51 | 19,60 | -2,97% | 1.970,00 |
| 11.03.2025 | 20,05 | 20,40 | 19,91 | 20,20 | 0,87% | 4.270,00 |
| 10.03.2025 | 20,72 | 20,93 | 20,03 | 20,03 | -6,23% | 1.800,00 |
| 07.03.2025 | 21,82 | 22,10 | 21,30 | 21,36 | 1,67% | 3.599,00 |
| 06.03.2025 | 21,29 | 21,50 | 21,01 | 21,01 | -0,45% | 1.122,00 |
| 05.03.2025 | 20,54 | 21,10 | 20,45 | 21,10 | 7,12% | 5.588,00 |
| 04.03.2025 | 19,56 | 19,70 | 19,20 | 19,70 | 3,03% | 6.906,00 |
| 03.03.2025 | 20,00 | 20,00 | 19,12 | 19,12 | -4,02% | 1.215,00 |
| 28.02.2025 | 19,85 | 19,99 | 19,82 | 19,92 | -6,05% | 1.255,00 |
| 27.02.2025 | 21,25 | 21,25 | 20,96 | 21,20 | 0,47% | 462,00 |
| 26.02.2025 | 21,27 | 21,50 | 21,10 | 21,10 | 8,56% | 2.533,00 |
| 25.02.2025 | 19,40 | 19,50 | 19,30 | 19,44 | -0,36% | 1.129,00 |
| 24.02.2025 | 20,40 | 20,67 | 19,45 | 19,51 | -2,46% | 2.425,00 |
| 21.02.2025 | 19,76 | 20,21 | 19,76 | 20,00 | 2,81% | 3.886,00 |
| 20.02.2025 | 19,20 | 20,00 | 19,20 | 19,45 | -1,25% | 4.231,00 |
| 19.02.2025 | 20,51 | 20,73 | 19,50 | 19,70 | -5,95% | 2.745,00 |
| 18.02.2025 | 20,84 | 21,42 | 20,66 | 20,95 | 1,55% | 2.174,00 |
| 17.02.2025 | 20,68 | 20,77 | 20,61 | 20,63 | 0,41% | 995,00 |
| 14.02.2025 | 20,53 | 20,90 | 20,26 | 20,54 | 3,16% | 885,00 |
| 13.02.2025 | 20,01 | 20,01 | 19,53 | 19,91 | 2,10% | 1.711,00 |
| 12.02.2025 | 19,25 | 19,50 | 19,04 | 19,50 | -3,68% | 2.251,00 |