11,078€
-0,52%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 11,11 | 11,20 | 11,04 | 11,18 | 0,40% | 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 |
| 09.07.2025 | 13,08 | 13,08 | 13,00 | 13,01 | -2,49% | 1.309,00 |
| 08.07.2025 | 13,02 | 13,34 | 13,02 | 13,34 | 1,97% | 401,00 |
| 07.07.2025 | 12,80 | 13,08 | 12,70 | 13,08 | -0,49% | 2.504,00 |
| 04.07.2025 | 13,01 | 13,15 | 13,00 | 13,15 | -0,62% | 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 |