9,965€
-0,11%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 9,85 | 10,05 | 9,85 | 9,88 | -0,96% | 430,00 |
| 05.02.2026 | 10,10 | 10,12 | 9,98 | 9,98 | 2,01% | 1.994,00 |
| 04.02.2026 | 9,91 | 9,92 | 9,78 | 9,78 | -0,22% | 1.020,00 |
| 03.02.2026 | 10,10 | 10,10 | 9,60 | 9,80 | -6,30% | 5.213,00 |
| 02.02.2026 | 10,12 | 10,46 | 10,12 | 10,46 | 1,55% | 1.128,00 |
| 30.01.2026 | 10,40 | 10,41 | 10,30 | 10,30 | -0,12% | 1.235,00 |
| 29.01.2026 | 10,50 | 10,55 | 10,31 | 10,31 | 0,00% | 261,00 |
| 28.01.2026 | 10,43 | 10,43 | 10,31 | 10,31 | -0,73% | 1.435,00 |
| 27.01.2026 | 10,40 | 10,40 | 10,39 | 10,39 | -1,12% | 1.141,00 |
| 26.01.2026 | 10,50 | 10,51 | 10,44 | 10,51 | -1,92% | 1.006,00 |
| 23.01.2026 | 10,74 | 10,74 | 10,57 | 10,71 | -0,80% | 1.027,00 |
| 22.01.2026 | 10,60 | 10,80 | 10,60 | 10,80 | -0,88% | 281,00 |
| 21.01.2026 | 10,65 | 10,89 | 10,65 | 10,89 | 2,87% | 983,00 |
| 20.01.2026 | 10,61 | 10,64 | 10,59 | 10,59 | -2,40% | 1.371,00 |
| 19.01.2026 | 10,84 | 10,86 | 10,84 | 10,85 | -0,51% | 5,00 |
| 16.01.2026 | 10,96 | 11,02 | 10,85 | 10,91 | -1,09% | 1.212,00 |
| 15.01.2026 | 11,12 | 11,13 | 10,91 | 11,03 | 1,16% | 1.840,00 |
| 14.01.2026 | 11,08 | 11,20 | 10,90 | 10,90 | -5,58% | 2.313,00 |
| 13.01.2026 | 11,40 | 11,59 | 11,40 | 11,54 | 0,00% | 1.683,00 |
| 12.01.2026 | 11,45 | 11,54 | 11,40 | 11,54 | 4,95% | 3.343,00 |
| 09.01.2026 | 10,90 | 11,00 | 10,78 | 11,00 | -1,01% | 2.384,00 |
| 08.01.2026 | 11,01 | 11,11 | 11,00 | 11,11 | -1,66% | 442,00 |
| 07.01.2026 | 11,37 | 11,38 | 11,30 | 11,30 | -3,99% | 531,00 |
| 06.01.2026 | 11,65 | 11,77 | 11,57 | 11,77 | 2,74% | 654,00 |
| 05.01.2026 | 11,52 | 11,52 | 11,41 | 11,46 | 0,00% | 5.531,00 |
| 02.01.2026 | 11,33 | 11,50 | 11,22 | 11,46 | 1,87% | 2.523,00 |
| 30.12.2025 | 11,36 | 11,36 | 11,25 | 11,25 | -0,69% | 12,00 |
| 29.12.2025 | 11,40 | 11,41 | 11,22 | 11,32 | 1,58% | 785,00 |
| 23.12.2025 | 11,16 | 11,33 | 11,13 | 11,15 | -0,89% | 696,00 |
| 22.12.2025 | 11,21 | 11,25 | 11,06 | 11,25 | 1,30% | 2.052,00 |
| 19.12.2025 | 11,25 | 11,25 | 11,06 | 11,10 | 1,59% | 2.045,00 |
| 18.12.2025 | 10,97 | 11,10 | 10,93 | 10,93 | 0,02% | 1.668,00 |
| 17.12.2025 | 11,16 | 11,16 | 10,93 | 10,93 | 1,52% | 1.155,00 |
| 16.12.2025 | 10,79 | 10,79 | 10,74 | 10,76 | -2,07% | 957,00 |
| 15.12.2025 | 10,95 | 10,99 | 10,92 | 10,99 | -0,45% | 1.858,00 |
| 12.12.2025 | 11,15 | 11,27 | 10,96 | 11,04 | -0,50% | 3.083,00 |
| 11.12.2025 | 11,07 | 11,21 | 11,07 | 11,10 | 1,07% | 506,00 |
| 10.12.2025 | 10,97 | 10,98 | 10,94 | 10,98 | 2,50% | 1.240,00 |
| 09.12.2025 | 10,73 | 10,73 | 10,70 | 10,71 | -2,64% | 133,00 |
| 08.12.2025 | 10,89 | 11,00 | 10,87 | 11,00 | 0,11% | 469,00 |
| 05.12.2025 | 10,90 | 11,00 | 10,84 | 10,99 | 3,10% | 478,00 |
| 04.12.2025 | 10,80 | 10,80 | 10,66 | 10,66 | 1,27% | 497,00 |
| 03.12.2025 | 10,52 | 10,53 | 10,51 | 10,53 | -0,81% | 463,00 |
| 02.12.2025 | 10,60 | 10,70 | 10,60 | 10,61 | -2,66% | 659,00 |
| 01.12.2025 | 11,12 | 11,12 | 10,90 | 10,90 | -0,89% | 4.863,00 |
| 28.11.2025 | 11,35 | 11,39 | 10,90 | 11,00 | -4,20% | 5.348,00 |
| 27.11.2025 | 11,45 | 11,48 | 11,45 | 11,48 | 1,75% | 174,00 |
| 26.11.2025 | 11,50 | 11,61 | 11,28 | 11,28 | -1,88% | 730,00 |
| 25.11.2025 | 10,84 | 11,50 | 10,84 | 11,50 | 5,66% | 3.228,00 |
| 24.11.2025 | 10,85 | 10,97 | 10,81 | 10,88 | 2,24% | 65,00 |
| 21.11.2025 | 10,62 | 10,65 | 10,53 | 10,65 | -0,76% | 69,00 |
| 20.11.2025 | 10,82 | 10,94 | 10,73 | 10,73 | -0,80% | 2.059,00 |
| 19.11.2025 | 10,80 | 10,95 | 10,80 | 10,81 | -0,88% | 1.488,00 |
| 18.11.2025 | 10,75 | 10,91 | 10,75 | 10,91 | -0,69% | 8.662,00 |
| 17.11.2025 | 11,00 | 11,03 | 10,95 | 10,99 | -0,13% | 349,00 |
| 14.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,74% | 581,00 |
| 13.11.2025 | 11,25 | 11,25 | 11,08 | 11,08 | 0,00% | 1.035,00 |
| 12.11.2025 | 11,25 | 11,25 | 11,08 | 11,08 | -1,65% | 669,00 |
| 11.11.2025 | 11,21 | 11,27 | 11,21 | 11,27 | -1,24% | 35,00 |
| 10.11.2025 | 11,40 | 11,51 | 11,35 | 11,41 | 1,75% | 3.653,00 |
| 07.11.2025 | 11,26 | 11,28 | 11,21 | 11,21 | -1,22% | 86,00 |
| 06.11.2025 | 11,42 | 11,50 | 11,35 | 11,35 | 0,28% | 206,00 |
| 05.11.2025 | 11,25 | 11,32 | 11,23 | 11,32 | 1,22% | 628,00 |
| 04.11.2025 | 11,05 | 11,19 | 11,05 | 11,18 | -1,55% | 4.845,00 |
| 03.11.2025 | 11,36 | 11,38 | 11,36 | 11,36 | 0,69% | 81,00 |
| 31.10.2025 | 11,36 | 11,45 | 11,28 | 11,28 | 0,70% | 699,00 |
| 30.10.2025 | 11,25 | 11,30 | 11,20 | 11,20 | 1,32% | 704,00 |
| 29.10.2025 | 11,08 | 11,08 | 11,06 | 11,06 | -0,02% | 106,00 |
| 28.10.2025 | 11,00 | 11,06 | 10,96 | 11,06 | -3,10% | 12,00 |
| 27.10.2025 | 11,25 | 11,41 | 11,12 | 11,41 | 2,26% | 1.562,00 |
| 24.10.2025 | 11,07 | 11,19 | 10,92 | 11,16 | -0,25% | 904,00 |
| 23.10.2025 | 10,80 | 11,19 | 10,80 | 11,19 | 5,99% | 1.477,00 |
| 22.10.2025 | 10,58 | 10,68 | 10,56 | 10,56 | -0,40% | 1.066,00 |
| 21.10.2025 | 10,72 | 10,77 | 10,60 | 10,60 | -0,58% | 1.556,00 |
| 20.10.2025 | 10,65 | 10,70 | 10,65 | 10,66 | -0,54% | 413,00 |
| 17.10.2025 | 10,45 | 10,72 | 10,31 | 10,72 | -1,13% | 1.431,00 |
| 16.10.2025 | 10,79 | 10,96 | 10,79 | 10,84 | -0,50% | 267,00 |
| 15.10.2025 | 10,95 | 11,05 | 10,85 | 10,90 | -0,78% | 1.143,00 |
| 14.10.2025 | 10,96 | 10,98 | 10,80 | 10,98 | -1,12% | 918,00 |
| 13.10.2025 | 10,90 | 11,11 | 10,90 | 11,11 | 4,77% | 1.590,00 |
| 10.10.2025 | 11,30 | 11,30 | 10,60 | 10,60 | -7,78% | 1.249,00 |
| 09.10.2025 | 11,39 | 11,56 | 11,38 | 11,49 | 0,07% | 652,00 |
| 08.10.2025 | 11,51 | 11,51 | 11,34 | 11,49 | -1,80% | 720,00 |
| 07.10.2025 | 11,80 | 11,85 | 11,70 | 11,70 | -2,53% | 2.187,00 |
| 06.10.2025 | 11,56 | 12,00 | 11,54 | 12,00 | 2,99% | 651,00 |
| 03.10.2025 | 11,52 | 11,65 | 11,52 | 11,65 | -0,39% | 202,00 |
| 02.10.2025 | 11,66 | 11,73 | 11,51 | 11,70 | 3,78% | 2.306,00 |
| 01.10.2025 | 11,43 | 11,57 | 11,27 | 11,27 | -1,04% | 278,00 |
| 30.09.2025 | 11,15 | 11,55 | 11,15 | 11,39 | 1,68% | 4.723,00 |
| 29.09.2025 | 11,18 | 11,28 | 11,18 | 11,20 | 1,27% | 908,00 |
| 26.09.2025 | 11,11 | 11,16 | 11,00 | 11,06 | -1,39% | 771,00 |
| 25.09.2025 | 11,15 | 11,24 | 11,09 | 11,22 | 0,14% | 1.048,00 |
| 24.09.2025 | 11,12 | 11,28 | 11,06 | 11,20 | 1,01% | 1.037,00 |
| 23.09.2025 | 10,91 | 11,09 | 10,91 | 11,09 | -3,40% | 1.458,00 |
| 22.09.2025 | 11,20 | 11,48 | 11,16 | 11,48 | -1,48% | 1.134,00 |
| 19.09.2025 | 11,50 | 11,75 | 11,50 | 11,65 | 2,01% | 4.133,00 |
| 18.09.2025 | 11,45 | 11,58 | 11,41 | 11,42 | 0,37% | 2.185,00 |
| 17.09.2025 | 11,50 | 11,60 | 11,25 | 11,38 | 4,48% | 6.697,00 |
| 16.09.2025 | 10,92 | 11,04 | 10,89 | 10,89 | 3,24% | 2.151,00 |
| 15.09.2025 | 10,78 | 10,79 | 10,49 | 10,55 | -0,13% | 396,00 |