19,570€
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,61 | 19,86 | 19,55 | 19,57 | -3,81% | - |
| 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 |
| 16.10.2024 | 20,45 | 20,75 | 20,17 | 20,74 | 4,46% | - |
| 15.10.2024 | 20,45 | 20,68 | 19,84 | 19,86 | -7,60% | 3,00 |
| 14.10.2024 | 21,95 | 22,00 | 20,96 | 21,49 | -6,70% | 4.238,00 |
| 11.10.2024 | 22,89 | 23,28 | 21,84 | 23,03 | 1,06% | 500,00 |
| 10.10.2024 | 22,91 | 23,20 | 22,26 | 22,79 | 4,54% | 1.454,00 |
| 09.10.2024 | 22,28 | 22,54 | 21,19 | 21,80 | 1,94% | 2.290,00 |
| 08.10.2024 | 21,92 | 22,25 | 20,89 | 21,38 | -15,34% | 2.134,00 |
| 07.10.2024 | 25,13 | 25,26 | 24,32 | 25,26 | 2,99% | 81,00 |
| 04.10.2024 | 24,57 | 25,50 | 24,29 | 24,53 | 4,44% | 1.601,00 |
| 03.10.2024 | 23,53 | 24,52 | 23,15 | 23,48 | 5,47% | 1.323,00 |
| 02.10.2024 | 22,70 | 23,41 | 22,27 | 22,27 | 12,36% | 305,00 |
| 01.10.2024 | 19,20 | 20,09 | 19,05 | 19,82 | 1,05% | 20,00 |
| 30.09.2024 | 20,20 | 20,38 | 19,10 | 19,61 | 2,14% | 657,00 |
| 27.09.2024 | 18,59 | 19,48 | 18,23 | 19,20 | 3,78% | 879,00 |
| 26.09.2024 | 17,23 | 18,59 | 17,22 | 18,50 | 15,80% | 2.839,00 |
| 25.09.2024 | 16,25 | 16,54 | 15,89 | 15,98 | -1,96% | 32,00 |
| 24.09.2024 | 16,10 | 16,85 | 15,68 | 16,30 | 4,89% | 16,00 |
| 23.09.2024 | 15,20 | 15,75 | 14,86 | 15,54 | 0,69% | - |
| 20.09.2024 | 15,48 | 15,84 | 15,10 | 15,43 | -0,06% | 332,00 |
| 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 |