15,916€
-0,85%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,80 | 15,92 | 15,72 | 15,91 | -0,75% | - |
| 05.06.2025 | 16,21 | 16,24 | 15,56 | 16,03 | 2,34% | - |
| 04.06.2025 | 15,81 | 15,85 | 15,63 | 15,66 | 5,21% | 25,00 |
| 03.06.2025 | 15,15 | 15,32 | 14,82 | 14,89 | 0,49% | - |
| 02.06.2025 | 15,06 | 15,77 | 14,81 | 14,81 | -4,87% | - |
| 30.05.2025 | 15,52 | 16,02 | 15,40 | 15,57 | -0,59% | - |
| 29.05.2025 | 15,66 | 15,95 | 15,60 | 15,67 | 2,11% | - |
| 28.05.2025 | 14,68 | 15,41 | 14,57 | 15,34 | 4,60% | 5,00 |
| 27.05.2025 | 14,73 | 15,51 | 14,58 | 14,67 | -3,19% | 100,00 |
| 26.05.2025 | 14,45 | 15,25 | 14,41 | 15,15 | -0,53% | 3,00 |
| 23.05.2025 | 15,50 | 15,53 | 15,05 | 15,23 | -1,17% | 2,00 |
| 22.05.2025 | 15,44 | 15,51 | 15,21 | 15,41 | -0,36% | 418,00 |
| 21.05.2025 | 15,55 | 15,55 | 15,30 | 15,47 | 4,08% | - |
| 20.05.2025 | 15,51 | 15,64 | 14,84 | 14,86 | -2,00% | - |
| 19.05.2025 | 15,39 | 15,59 | 14,65 | 15,16 | -0,83% | - |
| 16.05.2025 | 14,89 | 15,58 | 14,79 | 15,29 | -0,23% | - |
| 15.05.2025 | 15,59 | 15,66 | 14,95 | 15,33 | -3,95% | - |
| 14.05.2025 | 15,87 | 16,14 | 15,84 | 15,96 | -1,05% | - |
| 13.05.2025 | 16,01 | 16,70 | 15,59 | 16,13 | -1,13% | - |
| 12.05.2025 | 16,27 | 17,19 | 15,89 | 16,31 | 3,01% | 220,00 |
| 09.05.2025 | 16,21 | 16,24 | 15,68 | 15,83 | -2,40% | 35,00 |
| 08.05.2025 | 16,22 | 16,55 | 16,04 | 16,22 | 2,93% | - |
| 07.05.2025 | 15,86 | 16,10 | 15,67 | 15,76 | 2,70% | - |
| 06.05.2025 | 15,79 | 16,06 | 15,27 | 15,35 | 1,99% | - |
| 05.05.2025 | 15,04 | 15,38 | 15,03 | 15,05 | -2,88% | 112,00 |
| 02.05.2025 | 15,08 | 15,60 | 14,80 | 15,49 | 6,09% | 14,00 |
| 30.04.2025 | 14,77 | 15,20 | 14,46 | 14,61 | -2,26% | - |
| 29.04.2025 | 14,95 | 15,09 | 14,54 | 14,94 | 5,00% | - |
| 28.04.2025 | 14,27 | 14,97 | 13,70 | 14,23 | 0,53% | 4,00 |
| 25.04.2025 | 14,57 | 14,59 | 13,96 | 14,16 | -4,01% | - |
| 24.04.2025 | 14,47 | 14,83 | 14,12 | 14,75 | -4,18% | 1.252,00 |
| 23.04.2025 | 15,11 | 15,63 | 15,04 | 15,39 | 4,14% | 50,00 |
| 22.04.2025 | 14,35 | 15,09 | 14,34 | 14,78 | -5,56% | - |
| 17.04.2025 | 15,31 | 15,68 | 14,83 | 15,65 | 0,82% | - |
| 16.04.2025 | 15,24 | 16,01 | 15,23 | 15,52 | -6,19% | - |
| 15.04.2025 | 16,56 | 17,23 | 16,49 | 16,55 | -2,38% | 98,00 |
| 14.04.2025 | 16,51 | 17,23 | 16,38 | 16,95 | 5,10% | 5,00 |
| 11.04.2025 | 16,64 | 16,70 | 15,10 | 16,13 | -2,61% | - |
| 10.04.2025 | 17,08 | 17,30 | 15,67 | 16,56 | -4,89% | - |
| 09.04.2025 | 16,73 | 17,87 | 16,10 | 17,41 | 8,72% | - |
| 08.04.2025 | 16,17 | 17,02 | 15,89 | 16,02 | 0,62% | - |
| 07.04.2025 | 15,80 | 17,10 | 14,25 | 15,92 | -10,24% | 351,00 |
| 04.04.2025 | 18,34 | 18,40 | 16,85 | 17,73 | -1,87% | 612,00 |
| 03.04.2025 | 18,30 | 18,65 | 18,02 | 18,07 | -3,80% | - |
| 02.04.2025 | 18,70 | 18,93 | 18,51 | 18,78 | -1,68% | - |
| 01.04.2025 | 18,72 | 19,11 | 18,43 | 19,10 | 4,49% | - |
| 31.03.2025 | 18,35 | 18,68 | 18,22 | 18,28 | -5,68% | - |
| 28.03.2025 | 19,13 | 19,97 | 18,56 | 19,38 | -0,69% | - |
| 27.03.2025 | 19,56 | 19,63 | 18,73 | 19,52 | 0,72% | - |
| 26.03.2025 | 18,98 | 19,58 | 18,93 | 19,38 | 0,25% | - |
| 25.03.2025 | 18,90 | 19,52 | 18,76 | 19,33 | 0,71% | 81,00 |
| 24.03.2025 | 19,36 | 20,11 | 19,05 | 19,19 | 1,02% | 1,00 |
| 21.03.2025 | 19,93 | 20,45 | 18,54 | 19,00 | -4,28% | 653,00 |
| 20.03.2025 | 19,91 | 19,98 | 19,34 | 19,85 | -2,69% | 622,00 |
| 19.03.2025 | 20,62 | 21,00 | 19,93 | 20,40 | -1,34% | - |
| 18.03.2025 | 20,80 | 21,33 | 20,58 | 20,68 | -3,74% | 20,00 |
| 17.03.2025 | 20,87 | 21,49 | 20,52 | 21,48 | 4,15% | 5,00 |
| 14.03.2025 | 20,67 | 20,85 | 20,50 | 20,63 | 7,47% | 27,00 |
| 13.03.2025 | 19,29 | 19,64 | 18,88 | 19,19 | -2,72% | 12,00 |
| 12.03.2025 | 19,72 | 20,22 | 19,24 | 19,73 | 1,43% | 3,00 |
| 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% | - |