10,049€
0,58%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 9,94 | 10,03 | 9,90 | 10,00 | 0,05% | - |
| 05.02.2026 | 10,15 | 10,17 | 9,99 | 9,99 | 3,27% | - |
| 04.02.2026 | 9,98 | 9,99 | 9,61 | 9,68 | -2,46% | - |
| 03.02.2026 | 10,16 | 10,16 | 9,61 | 9,92 | -3,61% | 14.777,00 |
| 02.02.2026 | 10,18 | 10,51 | 10,17 | 10,29 | 0,21% | 16.599,00 |
| 30.01.2026 | 10,45 | 10,50 | 10,19 | 10,27 | -1,25% | 888,00 |
| 29.01.2026 | 10,52 | 10,60 | 10,38 | 10,40 | 0,23% | 2.762,00 |
| 28.01.2026 | 10,46 | 10,50 | 10,32 | 10,38 | 0,34% | 13.570,00 |
| 27.01.2026 | 10,46 | 10,62 | 10,33 | 10,34 | -2,40% | 5.306,00 |
| 26.01.2026 | 10,49 | 10,61 | 10,48 | 10,59 | -0,07% | 3.914,00 |
| 23.01.2026 | 10,70 | 10,71 | 10,57 | 10,60 | -0,57% | 21,00 |
| 22.01.2026 | 10,64 | 10,74 | 10,60 | 10,66 | -0,86% | 1.100,00 |
| 21.01.2026 | 10,59 | 10,80 | 10,59 | 10,76 | 1,52% | - |
| 20.01.2026 | 10,69 | 10,70 | 10,59 | 10,59 | -2,49% | 915,00 |
| 19.01.2026 | 10,90 | 10,92 | 10,84 | 10,87 | -1,33% | 3.766,00 |
| 16.01.2026 | 11,01 | 11,07 | 10,88 | 11,01 | -1,18% | 370,00 |
| 15.01.2026 | 11,06 | 11,19 | 10,96 | 11,14 | 1,77% | - |
| 14.01.2026 | 11,14 | 11,16 | 10,95 | 10,95 | -4,48% | - |
| 13.01.2026 | 11,48 | 11,55 | 11,45 | 11,46 | -1,48% | 6.600,00 |
| 12.01.2026 | 11,51 | 11,67 | 11,36 | 11,64 | 4,42% | 2.106,00 |
| 09.01.2026 | 10,85 | 11,15 | 10,81 | 11,14 | -0,13% | 4.882,00 |
| 08.01.2026 | 11,05 | 11,16 | 10,99 | 11,16 | -1,83% | 300,00 |
| 07.01.2026 | 11,40 | 11,48 | 11,29 | 11,37 | -3,80% | 1.459,00 |
| 06.01.2026 | 11,71 | 11,82 | 11,57 | 11,81 | 1,30% | 1.650,00 |
| 05.01.2026 | 11,59 | 11,69 | 11,45 | 11,66 | 2,03% | 8.520,00 |
| 02.01.2026 | 11,43 | 11,46 | 11,28 | 11,43 | 0,65% | 23.285,00 |
| 30.12.2025 | 11,38 | 11,43 | 11,35 | 11,36 | 1,18% | - |
| 29.12.2025 | 11,43 | 11,47 | 11,22 | 11,22 | 0,29% | 40,00 |
| 23.12.2025 | 11,20 | 11,27 | 11,18 | 11,19 | -0,31% | 14,00 |
| 22.12.2025 | 11,25 | 11,29 | 11,17 | 11,23 | -0,20% | - |
| 19.12.2025 | 11,29 | 11,45 | 11,16 | 11,25 | 1,74% | 732,00 |
| 18.12.2025 | 11,02 | 11,15 | 10,95 | 11,06 | 0,36% | - |
| 17.12.2025 | 11,09 | 11,18 | 11,01 | 11,02 | 1,47% | - |
| 16.12.2025 | 10,85 | 10,93 | 10,79 | 10,86 | -0,99% | - |
| 15.12.2025 | 11,03 | 11,07 | 10,94 | 10,97 | -1,44% | 4,00 |
| 12.12.2025 | 11,20 | 11,39 | 10,93 | 11,13 | -0,34% | - |
| 11.12.2025 | 11,12 | 11,18 | 11,02 | 11,17 | 1,22% | - |
| 10.12.2025 | 11,07 | 11,08 | 10,95 | 11,03 | 3,55% | - |
| 09.12.2025 | 10,78 | 10,79 | 10,65 | 10,65 | -3,91% | 600,00 |
| 08.12.2025 | 10,95 | 11,09 | 10,90 | 11,09 | 1,77% | 230,00 |
| 05.12.2025 | 10,90 | 11,10 | 10,88 | 10,89 | 0,97% | 14,00 |
| 04.12.2025 | 10,78 | 10,85 | 10,74 | 10,79 | 2,03% | - |
| 03.12.2025 | 10,59 | 10,60 | 10,52 | 10,57 | -0,75% | 17,00 |
| 02.12.2025 | 10,63 | 10,72 | 10,57 | 10,65 | -1,87% | - |
| 01.12.2025 | 11,05 | 11,05 | 10,86 | 10,86 | -2,21% | - |
| 28.11.2025 | 11,42 | 11,45 | 11,07 | 11,10 | -3,90% | 776,00 |
| 27.11.2025 | 11,51 | 11,56 | 11,48 | 11,55 | 2,92% | - |
| 26.11.2025 | 11,55 | 11,58 | 11,22 | 11,22 | 0,92% | 1.799,00 |
| 25.11.2025 | 10,89 | 11,13 | 10,85 | 11,12 | 2,72% | 10.000,00 |
| 24.11.2025 | 10,90 | 10,97 | 10,79 | 10,83 | 1,47% | - |
| 21.11.2025 | 10,71 | 10,71 | 10,61 | 10,67 | -0,53% | - |
| 20.11.2025 | 10,88 | 11,01 | 10,68 | 10,73 | -1,42% | 265,00 |
| 19.11.2025 | 10,85 | 10,90 | 10,83 | 10,88 | -0,49% | - |
| 18.11.2025 | 10,84 | 10,96 | 10,82 | 10,94 | -1,42% | - |
| 17.11.2025 | 11,04 | 11,23 | 11,03 | 11,10 | 1,64% | - |
| 14.11.2025 | 11,05 | 11,09 | 10,92 | 10,92 | -2,58% | 52,00 |
| 13.11.2025 | 11,37 | 11,37 | 11,20 | 11,21 | -0,23% | - |
| 12.11.2025 | 11,31 | 11,32 | 11,22 | 11,23 | -0,63% | - |
| 11.11.2025 | 11,28 | 11,37 | 11,25 | 11,30 | -0,21% | - |
| 10.11.2025 | 11,46 | 11,49 | 11,33 | 11,33 | 0,21% | - |
| 07.11.2025 | 11,33 | 11,39 | 11,24 | 11,30 | -1,28% | - |
| 06.11.2025 | 11,48 | 11,54 | 11,43 | 11,45 | 1,07% | - |
| 05.11.2025 | 11,31 | 11,35 | 11,25 | 11,33 | 1,58% | - |
| 04.11.2025 | 11,14 | 11,23 | 11,07 | 11,15 | -1,41% | - |
| 03.11.2025 | 11,44 | 11,45 | 11,31 | 11,31 | -0,41% | 738,00 |
| 31.10.2025 | 11,41 | 11,44 | 11,20 | 11,36 | -0,80% | 800,00 |
| 30.10.2025 | 11,32 | 11,45 | 11,27 | 11,45 | 4,02% | 100,00 |
| 29.10.2025 | 11,13 | 11,20 | 11,01 | 11,01 | -0,55% | 132,00 |
| 28.10.2025 | 11,08 | 11,09 | 11,00 | 11,07 | -1,50% | - |
| 27.10.2025 | 11,32 | 11,32 | 11,11 | 11,24 | 1,28% | - |
| 24.10.2025 | 10,99 | 11,19 | 10,95 | 11,10 | -1,60% | 186,00 |
| 23.10.2025 | 10,85 | 11,37 | 10,83 | 11,28 | 6,40% | 1.074,00 |
| 22.10.2025 | 10,61 | 10,70 | 10,57 | 10,60 | -0,43% | - |
| 21.10.2025 | 10,74 | 10,76 | 10,64 | 10,64 | -2,09% | 1,00 |
| 20.10.2025 | 10,70 | 10,87 | 10,61 | 10,87 | 2,12% | 60,00 |
| 17.10.2025 | 10,52 | 10,67 | 10,34 | 10,64 | -3,24% | 190,00 |
| 16.10.2025 | 10,84 | 11,09 | 10,57 | 11,00 | -0,70% | 253,00 |
| 15.10.2025 | 11,03 | 11,08 | 11,00 | 11,08 | 0,44% | - |
| 14.10.2025 | 10,94 | 11,08 | 10,44 | 11,03 | 5,89% | 64,00 |
| 13.10.2025 | 10,98 | 11,24 | 10,42 | 10,42 | -6,79% | 254,00 |
| 10.10.2025 | 11,28 | 11,39 | 11,07 | 11,18 | -1,01% | 20,00 |
| 09.10.2025 | 11,47 | 11,51 | 11,13 | 11,29 | 2,49% | 839,00 |
| 08.10.2025 | 11,32 | 11,54 | 10,95 | 11,02 | 5,81% | 150,00 |
| 07.10.2025 | 11,95 | 11,95 | 10,41 | 10,41 | -7,14% | 21,00 |
| 06.10.2025 | 11,66 | 11,66 | 11,12 | 11,21 | 0,90% | 100,00 |
| 03.10.2025 | 11,59 | 11,62 | 11,11 | 11,11 | -1,41% | - |
| 02.10.2025 | 11,73 | 11,73 | 11,13 | 11,27 | -1,97% | - |
| 01.10.2025 | 11,40 | 11,50 | 11,03 | 11,50 | 4,12% | - |
| 30.09.2025 | 11,22 | 11,52 | 11,04 | 11,04 | -3,28% | - |
| 29.09.2025 | 11,26 | 11,49 | 11,06 | 11,42 | 4,99% | - |
| 26.09.2025 | 11,17 | 11,19 | 10,87 | 10,87 | -3,79% | 9,00 |
| 25.09.2025 | 11,23 | 11,30 | 11,12 | 11,30 | 1,68% | - |
| 24.09.2025 | 11,19 | 11,29 | 11,02 | 11,11 | 0,91% | - |
| 23.09.2025 | 10,98 | 11,03 | 10,93 | 11,01 | 0,36% | - |
| 22.09.2025 | 11,29 | 11,56 | 10,97 | 10,97 | -5,34% | 790,00 |
| 19.09.2025 | 11,57 | 11,72 | 11,08 | 11,59 | 1,43% | - |
| 18.09.2025 | 11,55 | 11,59 | 10,95 | 11,43 | 4,86% | 1.450,00 |
| 17.09.2025 | 11,48 | 11,60 | 10,84 | 10,90 | 2,20% | 10,00 |
| 16.09.2025 | 10,94 | 11,10 | 10,58 | 10,67 | 0,87% | - |
| 15.09.2025 | 10,72 | 11,22 | 10,55 | 10,57 | 0,21% | 442,00 |