19,831€
-2,07%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 19,72 | 19,85 | 19,52 | 19,83 | 1,93% | - |
| 11.03.2025 | 20,11 | 21,21 | 19,35 | 19,45 | -5,25% | - |
| 10.03.2025 | 20,70 | 20,95 | 20,23 | 20,53 | -5,07% | - |
| 07.03.2025 | 21,91 | 22,15 | 21,13 | 21,62 | 2,28% | 12,00 |
| 06.03.2025 | 21,44 | 21,79 | 20,93 | 21,14 | 4,46% | 10,00 |
| 05.03.2025 | 20,69 | 21,02 | 19,65 | 20,24 | 4,65% | 4,00 |
| 04.03.2025 | 19,71 | 19,88 | 19,10 | 19,34 | 0,49% | 1.500,00 |
| 03.03.2025 | 20,07 | 20,28 | 19,22 | 19,24 | -5,05% | 8,00 |
| 28.02.2025 | 19,89 | 20,29 | 18,72 | 20,27 | -3,47% | 101,00 |
| 27.02.2025 | 21,34 | 21,59 | 20,99 | 21,00 | -1,34% | 65,00 |
| 26.02.2025 | 21,43 | 21,84 | 21,05 | 21,28 | 12,51% | 3,00 |
| 25.02.2025 | 19,34 | 19,52 | 18,92 | 18,92 | -6,35% | 360,00 |
| 24.02.2025 | 20,54 | 20,72 | 19,83 | 20,20 | 1,33% | 2,00 |
| 21.02.2025 | 19,86 | 20,33 | 19,78 | 19,94 | -0,29% | 82,00 |
| 20.02.2025 | 19,32 | 20,47 | 19,21 | 19,99 | 1,80% | 1,00 |
| 19.02.2025 | 20,52 | 21,24 | 19,43 | 19,64 | -5,86% | 4.554,00 |
| 18.02.2025 | 20,98 | 21,47 | 20,67 | 20,86 | 0,53% | 417,00 |
| 17.02.2025 | 20,73 | 20,82 | 20,56 | 20,75 | 1,55% | - |
| 14.02.2025 | 20,57 | 20,93 | 20,33 | 20,44 | 5,17% | 500,00 |
| 13.02.2025 | 20,14 | 20,17 | 19,42 | 19,43 | -0,41% | 59,00 |
| 12.02.2025 | 19,04 | 19,52 | 19,01 | 19,51 | -2,92% | 18,00 |
| 11.02.2025 | 20,34 | 20,56 | 19,74 | 20,10 | -0,72% | 1.040,00 |
| 10.02.2025 | 20,09 | 20,43 | 19,58 | 20,24 | 9,27% | 1.195,00 |
| 07.02.2025 | 19,04 | 19,38 | 18,51 | 18,53 | 0,90% | - |
| 06.02.2025 | 18,51 | 19,18 | 17,50 | 18,36 | 0,01% | 1.553,00 |
| 05.02.2025 | 18,64 | 19,20 | 17,89 | 18,36 | -3,28% | 10,00 |
| 04.02.2025 | 18,59 | 19,01 | 17,39 | 18,98 | 5,44% | - |
| 03.02.2025 | 17,83 | 18,35 | 17,72 | 18,00 | -5,67% | 1.514,00 |
| 31.01.2025 | 19,05 | 19,20 | 18,64 | 19,08 | 0,37% | 8,00 |
| 30.01.2025 | 18,50 | 19,25 | 17,92 | 19,01 | 5,77% | 176,00 |
| 29.01.2025 | 18,32 | 18,71 | 17,94 | 17,98 | -0,93% | 39,00 |
| 28.01.2025 | 18,28 | 18,91 | 18,11 | 18,14 | -3,18% | - |
| 27.01.2025 | 18,36 | 18,74 | 18,19 | 18,74 | 3,47% | - |
| 24.01.2025 | 18,51 | 18,85 | 17,73 | 18,11 | -0,02% | 2.928,00 |
| 23.01.2025 | 18,54 | 18,71 | 17,96 | 18,11 | -4,08% | - |
| 22.01.2025 | 18,69 | 19,15 | 18,47 | 18,89 | -1,00% | 832,00 |
| 21.01.2025 | 19,58 | 19,80 | 18,93 | 19,08 | -1,34% | 39,00 |
| 20.01.2025 | 19,36 | 19,54 | 19,26 | 19,33 | 2,30% | 10,00 |
| 17.01.2025 | 18,44 | 18,97 | 18,40 | 18,90 | 3,15% | 400,00 |
| 16.01.2025 | 18,40 | 18,53 | 17,59 | 18,32 | 2,10% | 57,00 |
| 15.01.2025 | 18,01 | 18,14 | 17,87 | 17,95 | -0,23% | - |
| 14.01.2025 | 17,98 | 18,29 | 17,86 | 17,99 | 4,07% | 5,00 |
| 13.01.2025 | 17,09 | 18,07 | 17,07 | 17,28 | 1,21% | 74,00 |
| 10.01.2025 | 17,35 | 18,26 | 17,07 | 17,08 | -5,23% | 14,00 |
| 09.01.2025 | 17,90 | 18,05 | 17,84 | 18,02 | -2,63% | - |
| 08.01.2025 | 18,14 | 18,95 | 18,07 | 18,51 | -1,22% | - |
| 07.01.2025 | 18,12 | 19,18 | 17,73 | 18,74 | 0,10% | - |
| 06.01.2025 | 18,61 | 19,10 | 18,47 | 18,72 | -3,89% | 3.001,00 |
| 03.01.2025 | 19,13 | 19,96 | 19,06 | 19,48 | 4,23% | 2,00 |
| 02.01.2025 | 18,62 | 18,79 | 18,43 | 18,68 | -0,32% | 4,00 |
| 30.12.2024 | 18,80 | 19,00 | 18,72 | 18,74 | -3,01% | 3,00 |
| 27.12.2024 | 19,07 | 19,43 | 18,63 | 19,33 | 0,82% | 1,00 |
| 23.12.2024 | 18,98 | 19,45 | 18,96 | 19,17 | -1,63% | 201,00 |
| 20.12.2024 | 19,75 | 19,81 | 19,40 | 19,48 | 3,23% | - |
| 19.12.2024 | 19,61 | 19,86 | 18,73 | 18,87 | -7,22% | - |
| 18.12.2024 | 19,64 | 20,50 | 17,80 | 20,34 | 1,70% | - |
| 17.12.2024 | 19,48 | 20,00 | 19,16 | 20,00 | 3,51% | 66,00 |
| 16.12.2024 | 19,39 | 19,80 | 19,31 | 19,32 | -2,16% | 187,00 |
| 13.12.2024 | 19,97 | 20,07 | 19,67 | 19,75 | -5,51% | 100,00 |
| 12.12.2024 | 20,72 | 20,90 | 20,27 | 20,90 | 2,53% | 5,00 |
| 11.12.2024 | 20,32 | 20,58 | 20,16 | 20,39 | -2,93% | 35,00 |
| 10.12.2024 | 21,07 | 21,47 | 20,54 | 21,00 | -3,57% | 14,00 |
| 09.12.2024 | 19,65 | 22,25 | 19,64 | 21,78 | 12,23% | 118,00 |
| 06.12.2024 | 19,55 | 19,98 | 19,33 | 19,41 | -1,19% | 1,00 |
| 05.12.2024 | 19,31 | 20,15 | 19,17 | 19,64 | -3,78% | 598,00 |
| 04.12.2024 | 20,19 | 20,79 | 20,12 | 20,41 | 0,86% | 12,00 |
| 03.12.2024 | 20,11 | 20,24 | 19,95 | 20,24 | -1,63% | 1.285,00 |
| 02.12.2024 | 20,19 | 20,58 | 20,16 | 20,57 | 4,42% | 288,00 |
| 29.11.2024 | 20,25 | 20,88 | 19,22 | 19,70 | -5,61% | - |
| 28.11.2024 | 20,96 | 21,03 | 20,87 | 20,87 | 0,08% | 4,00 |
| 27.11.2024 | 21,32 | 21,64 | 20,83 | 20,85 | 3,67% | 812,00 |
| 26.11.2024 | 20,20 | 20,33 | 19,95 | 20,12 | -0,36% | - |
| 25.11.2024 | 19,69 | 20,26 | 19,69 | 20,19 | -0,55% | 100,00 |
| 22.11.2024 | 20,38 | 20,68 | 18,82 | 20,30 | -2,48% | 10,00 |
| 21.11.2024 | 21,06 | 21,24 | 20,76 | 20,82 | 0,15% | 5,00 |
| 20.11.2024 | 21,24 | 21,38 | 20,78 | 20,79 | 3,96% | 62,00 |
| 19.11.2024 | 20,85 | 20,88 | 19,98 | 19,99 | -2,94% | 117,00 |
| 18.11.2024 | 20,44 | 20,61 | 20,39 | 20,60 | 0,03% | 4,00 |
| 15.11.2024 | 20,57 | 20,69 | 20,50 | 20,59 | 0,01% | 24,00 |
| 14.11.2024 | 20,51 | 21,24 | 20,36 | 20,59 | -0,59% | 2.033,00 |
| 13.11.2024 | 20,98 | 21,27 | 20,50 | 20,71 | -0,61% | 2,00 |
| 12.11.2024 | 21,15 | 21,83 | 20,78 | 20,84 | -6,10% | 13,00 |
| 11.11.2024 | 22,08 | 22,37 | 21,63 | 22,20 | 0,14% | 107,00 |
| 08.11.2024 | 23,02 | 23,18 | 21,95 | 22,17 | -6,58% | 5,00 |
| 07.11.2024 | 23,79 | 24,09 | 23,27 | 23,73 | 6,45% | 20,00 |
| 06.11.2024 | 22,46 | 22,85 | 22,01 | 22,29 | 0,36% | - |
| 05.11.2024 | 22,56 | 22,89 | 22,00 | 22,21 | 1,84% | 30,00 |
| 04.11.2024 | 22,11 | 22,20 | 21,43 | 21,81 | -0,92% | 1,00 |
| 01.11.2024 | 22,09 | 22,36 | 21,92 | 22,01 | 2,25% | - |
| 31.10.2024 | 21,68 | 21,89 | 21,06 | 21,53 | -2,19% | 550,00 |
| 30.10.2024 | 21,84 | 22,01 | 21,68 | 22,01 | -2,76% | 3,00 |
| 29.10.2024 | 22,46 | 23,22 | 22,42 | 22,63 | 2,09% | 60,00 |
| 28.10.2024 | 22,15 | 22,17 | 21,89 | 22,17 | 4,34% | 251,00 |
| 25.10.2024 | 22,04 | 22,10 | 21,14 | 21,25 | -1,94% | - |
| 24.10.2024 | 22,36 | 22,67 | 21,48 | 21,67 | -4,17% | 5,00 |
| 23.10.2024 | 23,20 | 23,32 | 22,61 | 22,61 | 1,17% | 52,00 |
| 22.10.2024 | 21,80 | 22,84 | 21,70 | 22,35 | 7,54% | 682,00 |
| 21.10.2024 | 21,34 | 22,42 | 20,78 | 20,78 | -5,40% | 205,00 |
| 18.10.2024 | 21,66 | 22,28 | 21,48 | 21,97 | 10,25% | 16,00 |
| 17.10.2024 | 20,66 | 20,72 | 19,78 | 19,93 | -3,93% | 10,00 |