11,409€
-0,79%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 11,57 | 11,61 | 11,28 | 11,37 | -1,15% | 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 |
| 12.09.2025 | 10,61 | 10,70 | 10,50 | 10,56 | -1,15% | 1.882,00 |
| 11.09.2025 | 10,74 | 10,77 | 10,65 | 10,69 | -4,50% | 3.060,00 |
| 10.09.2025 | 11,11 | 11,20 | 11,11 | 11,19 | 3,11% | 3.060,00 |
| 09.09.2025 | 10,63 | 11,06 | 10,62 | 10,85 | -2,75% | 2.800,00 |
| 08.09.2025 | 11,22 | 11,24 | 11,08 | 11,16 | -0,02% | 40,00 |
| 05.09.2025 | 11,25 | 11,36 | 11,16 | 11,16 | -0,32% | 1.459,00 |
| 04.09.2025 | 11,04 | 11,20 | 11,04 | 11,20 | 0,56% | 1.981,00 |
| 03.09.2025 | 11,00 | 11,14 | 10,93 | 11,14 | 2,17% | 1.760,00 |
| 02.09.2025 | 11,10 | 11,12 | 10,90 | 10,90 | -2,43% | 1.747,00 |
| 01.09.2025 | 11,16 | 11,30 | 11,16 | 11,17 | -2,87% | 1.248,00 |
| 29.08.2025 | 11,15 | 11,55 | 11,14 | 11,50 | 0,89% | 3.303,00 |
| 28.08.2025 | 11,30 | 11,40 | 11,15 | 11,40 | -6,63% | 4.439,00 |
| 27.08.2025 | 12,91 | 12,98 | 11,55 | 12,21 | -7,86% | 21.471,00 |
| 26.08.2025 | 13,35 | 13,44 | 13,25 | 13,25 | -1,25% | 404,00 |
| 25.08.2025 | 13,28 | 13,42 | 13,23 | 13,42 | 2,21% | 3.460,00 |
| 22.08.2025 | 12,85 | 13,13 | 12,85 | 13,13 | 2,15% | 695,00 |
| 21.08.2025 | 13,00 | 13,00 | 12,85 | 12,85 | -3,35% | 2.014,00 |
| 20.08.2025 | 13,30 | 13,30 | 13,22 | 13,30 | 0,74% | 1.358,00 |
| 19.08.2025 | 13,25 | 13,30 | 13,20 | 13,20 | -0,68% | 381,00 |
| 18.08.2025 | 13,46 | 13,46 | 13,26 | 13,29 | 0,51% | 222,00 |
| 15.08.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -1,31% | - |
| 14.08.2025 | 13,51 | 13,70 | 13,40 | 13,40 | -1,54% | 606,00 |
| 13.08.2025 | 13,42 | 13,86 | 13,42 | 13,61 | 3,55% | 900,00 |
| 12.08.2025 | 12,99 | 13,14 | 12,99 | 13,14 | 1,51% | 689,00 |
| 11.08.2025 | 13,00 | 13,12 | 12,89 | 12,95 | -1,66% | 1.827,00 |
| 08.08.2025 | 13,14 | 13,17 | 13,14 | 13,17 | -0,27% | 170,00 |
| 07.08.2025 | 13,26 | 13,26 | 13,20 | 13,20 | -0,98% | 661,00 |
| 06.08.2025 | 13,20 | 13,40 | 13,13 | 13,33 | -1,24% | 395,00 |
| 05.08.2025 | 13,41 | 13,60 | 13,39 | 13,50 | -0,06% | 96,00 |
| 04.08.2025 | 13,48 | 13,71 | 13,32 | 13,51 | 1,73% | 1.273,00 |
| 01.08.2025 | 13,69 | 13,70 | 13,28 | 13,28 | -1,89% | 1.444,00 |
| 31.07.2025 | 13,40 | 13,61 | 13,40 | 13,53 | 0,98% | 365,00 |
| 30.07.2025 | 13,92 | 14,08 | 13,40 | 13,40 | -4,29% | 707,00 |
| 29.07.2025 | 14,00 | 14,08 | 13,95 | 14,00 | -1,46% | 1.878,00 |
| 28.07.2025 | 13,99 | 14,24 | 13,99 | 14,21 | 0,77% | 1.186,00 |
| 25.07.2025 | 14,08 | 14,10 | 14,03 | 14,10 | -1,95% | 610,00 |
| 24.07.2025 | 14,49 | 14,63 | 14,38 | 14,38 | -0,40% | 20,00 |
| 23.07.2025 | 14,42 | 14,44 | 14,33 | 14,44 | 1,01% | 175,00 |
| 22.07.2025 | 14,15 | 14,30 | 13,94 | 14,30 | -0,72% | 830,00 |
| 21.07.2025 | 14,52 | 14,54 | 14,25 | 14,40 | -3,97% | 360,00 |
| 18.07.2025 | 13,83 | 15,19 | 13,83 | 15,00 | 6,92% | 410,00 |
| 17.07.2025 | 13,82 | 14,10 | 13,70 | 14,03 | 2,32% | 1.202,00 |
| 16.07.2025 | 13,61 | 13,76 | 13,54 | 13,71 | -0,85% | 60,00 |
| 15.07.2025 | 13,46 | 13,83 | 13,46 | 13,83 | 5,37% | 1.541,00 |
| 14.07.2025 | 13,17 | 13,18 | 13,11 | 13,12 | 0,92% | 507,00 |
| 11.07.2025 | 13,18 | 13,18 | 13,00 | 13,00 | 1,04% | 138,00 |
| 10.07.2025 | 12,91 | 12,91 | 12,79 | 12,87 | -1,08% | 788,00 |