16,332€
-1,32%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,64 | 16,70 | 16,00 | 16,34 | -1,26% | - |
| 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 |
| 11.02.2025 | 20,27 | 20,27 | 19,90 | 20,25 | -0,05% | 1.524,00 |
| 10.02.2025 | 20,06 | 20,49 | 20,06 | 20,26 | 6,73% | 2.835,00 |
| 07.02.2025 | 18,93 | 19,30 | 18,83 | 18,98 | 2,81% | 1.126,00 |
| 06.02.2025 | 18,44 | 18,48 | 18,40 | 18,46 | -0,14% | 284,00 |
| 05.02.2025 | 18,75 | 18,75 | 18,49 | 18,49 | -1,88% | 293,00 |
| 04.02.2025 | 18,56 | 19,00 | 18,45 | 18,84 | 4,05% | 3.156,00 |
| 03.02.2025 | 18,00 | 18,11 | 17,77 | 18,11 | -3,18% | 1.688,00 |
| 31.01.2025 | 18,90 | 18,95 | 18,70 | 18,70 | -2,36% | 1.446,00 |
| 30.01.2025 | 18,40 | 19,15 | 18,30 | 19,15 | 3,91% | 1.514,00 |
| 29.01.2025 | 18,05 | 18,70 | 18,05 | 18,43 | 2,09% | 2.582,00 |
| 28.01.2025 | 18,18 | 18,42 | 18,05 | 18,05 | -2,67% | 707,00 |
| 27.01.2025 | 18,21 | 18,55 | 18,15 | 18,55 | 2,10% | 1.842,00 |
| 24.01.2025 | 18,36 | 18,36 | 18,15 | 18,17 | -1,12% | 131,00 |
| 23.01.2025 | 18,35 | 18,40 | 18,35 | 18,37 | -2,89% | 401,00 |
| 22.01.2025 | 18,61 | 19,01 | 18,60 | 18,92 | -1,46% | 1.897,00 |
| 21.01.2025 | 19,50 | 19,63 | 19,20 | 19,20 | -0,25% | 536,00 |
| 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 |