15,342€
7,65%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 15,40 | 15,71 | 14,93 | 15,44 | 4,73% | 456,00 |
| 18.09.2024 | 14,65 | 14,86 | 14,35 | 14,74 | 2,54% | - |
| 17.09.2024 | 14,78 | 15,07 | 13,81 | 14,38 | 2,07% | - |
| 16.09.2024 | 14,62 | 14,66 | 14,08 | 14,09 | 2,27% | 86,00 |
| 13.09.2024 | 14,33 | 14,38 | 13,75 | 13,77 | 0,24% | - |
| 12.09.2024 | 14,31 | 14,41 | 13,42 | 13,74 | 0,70% | 950,00 |
| 11.09.2024 | 13,70 | 13,91 | 13,64 | 13,65 | 0,22% | 4,00 |
| 10.09.2024 | 13,81 | 13,98 | 13,61 | 13,62 | -0,82% | 625,00 |
| 09.09.2024 | 13,69 | 13,96 | 13,27 | 13,73 | 0,17% | - |
| 06.09.2024 | 13,60 | 13,75 | 13,40 | 13,70 | 2,39% | 2,00 |
| 05.09.2024 | 13,65 | 13,85 | 13,36 | 13,38 | -3,29% | - |
| 04.09.2024 | 13,86 | 13,94 | 13,49 | 13,84 | 0,41% | - |
| 03.09.2024 | 13,65 | 14,07 | 13,61 | 13,78 | 3,36% | 8,00 |
| 02.09.2024 | 13,52 | 13,57 | 13,25 | 13,34 | 1,76% | 5,00 |
| 30.08.2024 | 13,97 | 14,01 | 13,00 | 13,10 | 1,42% | - |
| 29.08.2024 | 13,22 | 13,94 | 12,92 | 12,92 | 1,73% | 17,00 |
| 28.08.2024 | 11,92 | 13,20 | 11,57 | 12,70 | 3,81% | 42,00 |
| 27.08.2024 | 12,21 | 12,27 | 12,06 | 12,23 | -1,94% | 75,00 |
| 26.08.2024 | 12,39 | 12,55 | 12,35 | 12,48 | 2,92% | - |
| 23.08.2024 | 12,26 | 12,42 | 12,11 | 12,12 | -0,75% | 1.141,00 |
| 22.08.2024 | 12,28 | 12,61 | 12,11 | 12,21 | -1,46% | 20,00 |
| 21.08.2024 | 12,38 | 12,50 | 12,33 | 12,40 | -0,60% | 532,00 |
| 20.08.2024 | 12,61 | 12,61 | 12,45 | 12,47 | -0,56% | 4,00 |
| 19.08.2024 | 12,65 | 12,71 | 12,54 | 12,54 | -2,15% | 18,00 |
| 16.08.2024 | 12,54 | 12,86 | 12,46 | 12,82 | 6,65% | 10,00 |
| 15.08.2024 | 11,90 | 12,14 | 11,40 | 12,02 | 1,30% | - |
| 14.08.2024 | 11,88 | 12,25 | 11,79 | 11,86 | -2,60% | - |
| 13.08.2024 | 12,11 | 12,23 | 12,05 | 12,18 | -0,96% | - |
| 12.08.2024 | 12,09 | 12,31 | 12,08 | 12,30 | -0,76% | 2,00 |
| 09.08.2024 | 12,43 | 12,51 | 12,33 | 12,39 | 0,99% | - |
| 08.08.2024 | 12,35 | 12,47 | 12,09 | 12,27 | -0,31% | 31,00 |
| 07.08.2024 | 12,53 | 12,59 | 12,30 | 12,31 | -0,28% | - |
| 06.08.2024 | 12,43 | 12,58 | 12,32 | 12,34 | -1,07% | 42,00 |
| 05.08.2024 | 12,25 | 12,76 | 12,25 | 12,48 | 0,52% | 994,00 |
| 02.08.2024 | 12,02 | 12,44 | 12,02 | 12,41 | -3,61% | 76,00 |
| 01.08.2024 | 13,07 | 13,08 | 12,82 | 12,88 | 1,81% | 40,00 |
| 31.07.2024 | 12,98 | 13,41 | 12,61 | 12,65 | 0,59% | 4,00 |
| 30.07.2024 | 12,56 | 12,63 | 12,52 | 12,57 | -1,53% | 15,00 |
| 29.07.2024 | 12,89 | 12,93 | 12,46 | 12,77 | 1,08% | 37,00 |
| 26.07.2024 | 12,68 | 12,79 | 12,61 | 12,63 | -0,60% | 1,00 |
| 25.07.2024 | 12,56 | 12,80 | 12,48 | 12,71 | -5,87% | 191,00 |
| 24.07.2024 | 13,33 | 13,50 | 13,17 | 13,50 | -2,75% | 228,00 |
| 23.07.2024 | 13,89 | 13,98 | 13,74 | 13,88 | -2,42% | 70,00 |
| 22.07.2024 | 14,07 | 14,33 | 13,96 | 14,23 | 3,60% | 84,00 |
| 19.07.2024 | 13,92 | 13,98 | 13,68 | 13,73 | -0,01% | 47,00 |
| 18.07.2024 | 13,98 | 14,47 | 13,71 | 13,73 | 1,59% | 2,00 |
| 17.07.2024 | 14,04 | 14,08 | 13,32 | 13,52 | -1,77% | 26,00 |
| 16.07.2024 | 13,88 | 14,05 | 13,71 | 13,76 | -0,89% | 44,00 |
| 15.07.2024 | 14,11 | 14,26 | 13,73 | 13,89 | -1,03% | 1.400,00 |
| 12.07.2024 | 14,31 | 14,41 | 14,00 | 14,03 | 1,73% | 10,00 |
| 11.07.2024 | 13,63 | 13,80 | 13,58 | 13,79 | 1,90% | 11,00 |
| 10.07.2024 | 13,56 | 13,68 | 13,52 | 13,54 | 0,33% | 8,00 |
| 09.07.2024 | 13,58 | 13,67 | 13,47 | 13,49 | -0,95% | 42,00 |
| 08.07.2024 | 13,82 | 13,99 | 13,46 | 13,62 | -2,76% | 6,00 |
| 05.07.2024 | 14,18 | 14,26 | 13,86 | 14,01 | -1,63% | 525,00 |
| 04.07.2024 | 14,24 | 14,35 | 14,18 | 14,24 | 1,87% | 35,00 |
| 03.07.2024 | 13,87 | 14,13 | 13,81 | 13,98 | 5,11% | 200,00 |
| 02.07.2024 | 13,30 | 13,52 | 12,98 | 13,30 | 0,79% | 12,00 |
| 01.07.2024 | 13,23 | 13,38 | 13,13 | 13,19 | -1,03% | 157,00 |
| 28.06.2024 | 13,34 | 13,61 | 13,13 | 13,33 | -3,50% | - |
| 27.06.2024 | 13,59 | 14,04 | 13,55 | 13,81 | -0,73% | - |
| 26.06.2024 | 13,94 | 14,48 | 13,36 | 13,92 | -1,07% | 12,00 |
| 25.06.2024 | 14,01 | 14,13 | 13,81 | 14,07 | 1,47% | 2,00 |
| 24.06.2024 | 13,62 | 14,15 | 13,56 | 13,86 | 0,25% | 2,00 |
| 21.06.2024 | 13,89 | 14,06 | 13,57 | 13,83 | -3,26% | 220,00 |
| 20.06.2024 | 14,23 | 14,38 | 14,17 | 14,29 | 0,93% | 1,00 |
| 19.06.2024 | 14,42 | 14,51 | 14,06 | 14,16 | 3,64% | - |
| 18.06.2024 | 13,70 | 13,79 | 13,64 | 13,66 | -1,56% | 6,00 |
| 17.06.2024 | 13,92 | 14,49 | 13,85 | 13,88 | 2,78% | 3.338,00 |
| 14.06.2024 | 13,66 | 14,05 | 13,37 | 13,50 | -1,81% | 4.185,00 |
| 13.06.2024 | 13,56 | 14,05 | 13,44 | 13,75 | 2,73% | 52,00 |
| 12.06.2024 | 13,52 | 13,58 | 12,99 | 13,39 | -1,76% | 21,00 |
| 11.06.2024 | 13,59 | 14,02 | 13,50 | 13,63 | 4,20% | 200,00 |
| 10.06.2024 | 13,11 | 13,11 | 12,73 | 13,08 | 0,51% | 14,00 |
| 07.06.2024 | 13,03 | 13,35 | 12,66 | 13,01 | -6,06% | 8,00 |
| 06.06.2024 | 13,05 | 13,88 | 13,05 | 13,85 | 3,59% | 1.381,00 |
| 05.06.2024 | 13,33 | 13,51 | 13,18 | 13,37 | 1,70% | - |
| 04.06.2024 | 13,37 | 13,50 | 13,09 | 13,15 | 5,10% | 2,00 |
| 03.06.2024 | 12,85 | 12,92 | 12,51 | 12,51 | -0,70% | 50,00 |
| 31.05.2024 | 12,64 | 12,71 | 11,79 | 12,60 | -3,53% | 209,00 |
| 30.05.2024 | 12,87 | 13,13 | 12,76 | 13,06 | -3,73% | - |
| 29.05.2024 | 13,25 | 13,57 | 13,18 | 13,56 | -3,33% | 167,00 |
| 28.05.2024 | 13,98 | 14,04 | 13,88 | 14,03 | -0,84% | 175,00 |
| 27.05.2024 | 13,82 | 14,56 | 13,82 | 14,15 | 2,59% | 2.178,00 |
| 24.05.2024 | 13,74 | 13,92 | 13,59 | 13,79 | -2,32% | 114,00 |
| 23.05.2024 | 14,08 | 14,39 | 13,98 | 14,12 | 0,06% | - |
| 22.05.2024 | 14,34 | 14,43 | 14,11 | 14,11 | -1,14% | 187,00 |
| 21.05.2024 | 14,20 | 14,38 | 14,16 | 14,28 | -1,88% | - |
| 20.05.2024 | 14,61 | 14,79 | 14,49 | 14,55 | -1,24% | 50,00 |
| 17.05.2024 | 14,75 | 15,21 | 14,67 | 14,73 | -1,23% | 450,00 |
| 16.05.2024 | 14,92 | 15,04 | 14,68 | 14,92 | 4,32% | 511,00 |
| 15.05.2024 | 14,37 | 14,47 | 14,22 | 14,30 | -0,51% | 102,00 |
| 14.05.2024 | 14,55 | 14,69 | 14,27 | 14,37 | -3,43% | - |
| 13.05.2024 | 14,51 | 14,89 | 14,39 | 14,88 | 5,28% | - |
| 10.05.2024 | 14,08 | 14,42 | 13,97 | 14,14 | 0,57% | 32,00 |
| 09.05.2024 | 13,87 | 14,30 | 13,85 | 14,06 | 4,44% | 102,00 |
| 08.05.2024 | 13,52 | 13,58 | 13,34 | 13,46 | -1,72% | - |
| 07.05.2024 | 13,82 | 13,92 | 13,62 | 13,69 | -3,85% | - |
| 06.05.2024 | 14,07 | 14,41 | 14,07 | 14,24 | -1,16% | 949,00 |
| 03.05.2024 | 14,15 | 14,49 | 14,14 | 14,41 | -1,58% | 90,00 |