19,595€
1,80%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 19,61 | 19,76 | 19,49 | 19,60 | 1,81% | 131,00 |
| 20.01.2025 | 19,26 | 19,49 | 19,25 | 19,25 | 3,91% | 365,00 |
| 17.01.2025 | 18,31 | 18,93 | 18,31 | 18,52 | 1,42% | 1.523,00 |
| 16.01.2025 | 18,32 | 18,32 | 18,20 | 18,26 | 1,52% | 127,00 |
| 15.01.2025 | 17,90 | 18,13 | 17,85 | 17,99 | -0,07% | 351,00 |
| 14.01.2025 | 18,00 | 18,23 | 18,00 | 18,00 | 4,19% | 694,00 |
| 13.01.2025 | 17,15 | 17,40 | 17,02 | 17,28 | -0,15% | 1.191,00 |
| 10.01.2025 | 17,30 | 17,44 | 17,20 | 17,30 | -3,41% | 3.579,00 |
| 09.01.2025 | 17,83 | 18,10 | 17,83 | 17,91 | -1,04% | 399,00 |
| 08.01.2025 | 18,10 | 18,24 | 18,10 | 18,10 | -1,58% | 530,00 |
| 07.01.2025 | 18,10 | 18,52 | 18,10 | 18,39 | -0,98% | 1.578,00 |
| 06.01.2025 | 18,56 | 19,00 | 18,51 | 18,57 | -3,34% | 1.384,00 |
| 03.01.2025 | 19,03 | 19,55 | 18,90 | 19,22 | 2,33% | 3.408,00 |
| 02.01.2025 | 18,55 | 18,78 | 18,51 | 18,78 | 0,38% | 428,00 |
| 30.12.2024 | 18,77 | 18,81 | 18,71 | 18,71 | -2,58% | 69,00 |
| 27.12.2024 | 19,03 | 19,20 | 18,60 | 19,20 | 0,22% | 1.087,00 |
| 23.12.2024 | 19,24 | 19,37 | 19,00 | 19,16 | -2,25% | 1.567,00 |
| 20.12.2024 | 19,65 | 19,81 | 19,47 | 19,60 | 0,95% | 434,00 |
| 19.12.2024 | 19,49 | 19,60 | 19,31 | 19,42 | -0,52% | 204,00 |
| 18.12.2024 | 19,56 | 19,57 | 19,38 | 19,52 | -0,48% | 91,00 |
| 17.12.2024 | 19,48 | 19,70 | 19,35 | 19,61 | 1,36% | 828,00 |
| 16.12.2024 | 19,59 | 19,66 | 19,28 | 19,35 | -2,32% | 688,00 |
| 13.12.2024 | 20,16 | 20,16 | 19,80 | 19,81 | -2,77% | 142,00 |
| 12.12.2024 | 20,64 | 20,64 | 20,31 | 20,38 | -0,22% | 673,00 |
| 11.12.2024 | 20,27 | 20,50 | 20,27 | 20,42 | -2,51% | 304,00 |
| 10.12.2024 | 21,01 | 21,19 | 20,84 | 20,95 | -6,91% | 1.046,00 |
| 09.12.2024 | 19,55 | 22,50 | 19,55 | 22,50 | 15,27% | 3.827,00 |
| 06.12.2024 | 19,40 | 19,69 | 19,40 | 19,52 | 1,14% | 531,00 |
| 05.12.2024 | 19,20 | 19,40 | 19,20 | 19,30 | -3,47% | 120,00 |
| 04.12.2024 | 20,13 | 20,35 | 19,99 | 19,99 | -0,03% | 2.964,00 |
| 03.12.2024 | 20,10 | 20,10 | 19,91 | 20,00 | -2,27% | 103,00 |
| 02.12.2024 | 20,14 | 20,50 | 20,14 | 20,47 | 6,59% | 994,00 |
| 29.11.2024 | 20,27 | 21,00 | 19,20 | 19,20 | -7,43% | 2.694,00 |
| 28.11.2024 | 21,00 | 21,00 | 20,74 | 20,74 | -2,56% | 489,00 |
| 27.11.2024 | 21,15 | 21,58 | 21,01 | 21,29 | 6,96% | 1.774,00 |
| 26.11.2024 | 20,02 | 20,05 | 19,90 | 19,90 | 0,76% | 657,00 |
| 25.11.2024 | 20,05 | 20,05 | 19,53 | 19,75 | -3,19% | 625,00 |
| 22.11.2024 | 20,59 | 20,78 | 20,20 | 20,40 | -1,21% | 502,00 |
| 21.11.2024 | 20,93 | 20,97 | 20,65 | 20,65 | -1,48% | 117,00 |
| 20.11.2024 | 21,04 | 21,24 | 20,95 | 20,96 | 2,27% | 1.010,00 |
| 19.11.2024 | 20,61 | 20,61 | 20,31 | 20,50 | 0,69% | 71,00 |
| 18.11.2024 | 20,27 | 20,48 | 20,24 | 20,36 | -0,29% | 244,00 |
| 15.11.2024 | 20,40 | 20,80 | 20,39 | 20,42 | 0,79% | 458,00 |
| 14.11.2024 | 20,35 | 20,70 | 20,25 | 20,26 | -2,43% | 1.791,00 |
| 13.11.2024 | 20,90 | 21,28 | 20,75 | 20,76 | -0,24% | 1.473,00 |
| 12.11.2024 | 21,11 | 21,28 | 20,81 | 20,81 | -5,52% | 3.392,00 |
| 11.11.2024 | 22,01 | 22,16 | 22,01 | 22,03 | -0,79% | 590,00 |
| 08.11.2024 | 22,95 | 22,95 | 22,20 | 22,20 | -5,69% | 1.162,00 |
| 07.11.2024 | 23,55 | 24,00 | 23,52 | 23,54 | 5,54% | 2.254,00 |
| 06.11.2024 | 22,40 | 22,57 | 22,16 | 22,31 | -2,13% | 1.444,00 |
| 05.11.2024 | 22,37 | 22,79 | 22,31 | 22,79 | 3,69% | 139,00 |
| 04.11.2024 | 21,98 | 22,33 | 21,98 | 21,98 | -0,23% | 871,00 |
| 01.11.2024 | 21,80 | 22,35 | 21,80 | 22,03 | 2,47% | 922,00 |
| 31.10.2024 | 21,52 | 21,94 | 21,50 | 21,50 | -1,44% | 163,00 |
| 30.10.2024 | 21,71 | 22,13 | 21,71 | 21,82 | -2,76% | 510,00 |
| 29.10.2024 | 22,31 | 22,80 | 22,31 | 22,44 | 2,19% | 1.068,00 |
| 28.10.2024 | 21,92 | 22,35 | 21,91 | 21,96 | 1,08% | 2.349,00 |
| 25.10.2024 | 21,91 | 21,91 | 21,72 | 21,72 | -1,21% | 266,00 |
| 24.10.2024 | 22,20 | 22,23 | 21,99 | 21,99 | -4,08% | 125,00 |
| 23.10.2024 | 23,01 | 23,49 | 22,88 | 22,92 | 3,31% | 2.511,00 |
| 22.10.2024 | 21,80 | 22,40 | 21,76 | 22,19 | 3,62% | 5.054,00 |
| 21.10.2024 | 21,46 | 21,46 | 21,10 | 21,41 | -3,12% | 2.051,00 |
| 18.10.2024 | 21,47 | 22,10 | 21,47 | 22,10 | 11,32% | 1.342,00 |
| 17.10.2024 | 20,55 | 20,55 | 19,85 | 19,85 | -4,12% | 862,00 |
| 16.10.2024 | 20,31 | 20,80 | 20,26 | 20,71 | 4,56% | 2.982,00 |
| 15.10.2024 | 20,50 | 20,50 | 19,80 | 19,80 | -7,49% | 4.361,00 |
| 14.10.2024 | 22,12 | 22,19 | 21,20 | 21,41 | -6,75% | 1.325,00 |
| 11.10.2024 | 22,70 | 23,09 | 22,28 | 22,96 | -0,61% | 1.253,00 |
| 10.10.2024 | 23,10 | 23,22 | 22,56 | 23,10 | 1,54% | 5.775,00 |
| 09.10.2024 | 22,01 | 22,75 | 21,32 | 22,75 | 5,74% | 3.457,00 |
| 08.10.2024 | 22,30 | 22,30 | 20,40 | 21,51 | -15,58% | 4.304,00 |
| 07.10.2024 | 25,08 | 25,50 | 24,70 | 25,48 | 3,98% | 1.363,00 |
| 04.10.2024 | 24,29 | 25,13 | 24,29 | 24,51 | 4,66% | 7.215,00 |
| 03.10.2024 | 23,33 | 24,03 | 23,33 | 23,42 | 4,25% | 556,00 |
| 02.10.2024 | 22,10 | 23,13 | 22,07 | 22,46 | 12,30% | 3.032,00 |
| 01.10.2024 | 18,90 | 20,00 | 18,80 | 20,00 | 5,82% | 2.230,00 |
| 30.09.2024 | 20,10 | 20,29 | 18,90 | 18,90 | 0,00% | 4.197,00 |
| 27.09.2024 | 18,55 | 19,39 | 18,50 | 18,90 | 2,16% | 566,00 |
| 26.09.2024 | 17,07 | 18,50 | 17,07 | 18,50 | 13,34% | 2.587,00 |
| 25.09.2024 | 16,21 | 16,32 | 15,93 | 16,32 | -4,55% | 33,00 |
| 24.09.2024 | 15,94 | 17,10 | 15,86 | 17,10 | 11,55% | 581,00 |
| 23.09.2024 | 15,05 | 15,54 | 15,03 | 15,33 | -0,47% | 4.068,00 |
| 20.09.2024 | 15,30 | 15,50 | 15,28 | 15,40 | 0,79% | 3.122,00 |
| 19.09.2024 | 15,21 | 15,50 | 15,07 | 15,28 | 4,44% | 460,00 |
| 18.09.2024 | 14,60 | 14,63 | 14,60 | 14,63 | 0,56% | 93,00 |
| 17.09.2024 | 14,67 | 14,80 | 14,55 | 14,55 | 0,59% | 1.178,00 |
| 16.09.2024 | 14,43 | 14,58 | 14,38 | 14,46 | 2,77% | 2.451,00 |
| 13.09.2024 | 14,18 | 14,18 | 13,99 | 14,07 | 0,31% | 128,00 |
| 12.09.2024 | 14,18 | 14,18 | 13,86 | 14,03 | 0,21% | 10,00 |
| 11.09.2024 | 13,57 | 14,00 | 13,57 | 14,00 | 4,20% | 620,00 |
| 10.09.2024 | 13,67 | 13,67 | 13,44 | 13,44 | -1,00% | 33,00 |
| 09.09.2024 | 13,51 | 13,69 | 13,47 | 13,57 | 0,01% | 791,00 |
| 06.09.2024 | 13,50 | 13,57 | 13,30 | 13,57 | 0,35% | 1.735,00 |
| 05.09.2024 | 13,53 | 13,67 | 13,52 | 13,52 | -0,28% | 102,00 |
| 04.09.2024 | 13,65 | 13,96 | 13,54 | 13,56 | 0,37% | 190,00 |
| 03.09.2024 | 13,51 | 13,75 | 13,49 | 13,51 | 2,19% | 245,00 |
| 02.09.2024 | 13,74 | 13,74 | 13,21 | 13,22 | -2,42% | 163,00 |
| 30.08.2024 | 13,81 | 13,81 | 13,53 | 13,55 | 3,25% | 201,00 |
| 29.08.2024 | 13,08 | 13,47 | 13,08 | 13,12 | 5,13% | 395,00 |
| 28.08.2024 | 11,80 | 12,56 | 11,52 | 12,48 | 4,45% | 1.110,00 |