9,332€
-2,53%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 9,55 | 9,66 | 9,54 | 9,59 | 2,62% | 4.800,00 |
| 15.04.2026 | 9,26 | 9,44 | 9,25 | 9,35 | -0,67% | 39,00 |
| 14.04.2026 | 9,18 | 9,41 | 9,16 | 9,41 | -1,22% | 6.700,00 |
| 13.04.2026 | 9,35 | 9,55 | 9,35 | 9,53 | 0,08% | 20.087,00 |
| 10.04.2026 | 9,61 | 9,62 | 9,52 | 9,52 | -1,69% | - |
| 09.04.2026 | 9,73 | 9,76 | 9,55 | 9,68 | -0,39% | - |
| 08.04.2026 | 9,71 | 9,79 | 9,63 | 9,72 | 8,32% | 89.330,00 |
| 07.04.2026 | 8,97 | 8,99 | 8,92 | 8,97 | -0,12% | - |
| 02.04.2026 | 8,81 | 9,10 | 8,78 | 8,99 | -0,61% | 19.935,00 |
| 01.04.2026 | 9,03 | 9,12 | 9,01 | 9,04 | -4,30% | 188,00 |
| 31.03.2026 | 9,29 | 9,46 | 9,16 | 9,45 | 1,67% | 2.054,00 |
| 30.03.2026 | 9,33 | 9,43 | 9,25 | 9,29 | -0,56% | - |
| 27.03.2026 | 9,60 | 9,61 | 9,33 | 9,34 | -4,47% | 114,00 |
| 26.03.2026 | 9,53 | 9,90 | 9,50 | 9,78 | -1,17% | 49.296,00 |
| 25.03.2026 | 9,75 | 10,10 | 9,69 | 9,90 | 15,04% | - |
| 24.03.2026 | 8,64 | 8,68 | 8,58 | 8,60 | 0,50% | - |
| 23.03.2026 | 8,43 | 8,68 | 8,40 | 8,56 | 0,21% | - |
| 20.03.2026 | 8,70 | 8,72 | 8,46 | 8,54 | -1,32% | - |
| 19.03.2026 | 8,92 | 9,01 | 8,65 | 8,66 | -0,81% | 220,00 |
| 18.03.2026 | 8,91 | 8,92 | 8,68 | 8,73 | -2,11% | 1.400,00 |
| 17.03.2026 | 8,91 | 8,94 | 8,84 | 8,91 | 2,12% | - |
| 16.03.2026 | 8,79 | 8,79 | 8,72 | 8,73 | 2,48% | 44,00 |
| 13.03.2026 | 8,47 | 8,55 | 8,47 | 8,52 | 0,66% | - |
| 12.03.2026 | 8,40 | 8,49 | 8,40 | 8,46 | -0,88% | 57,00 |
| 11.03.2026 | 8,48 | 8,54 | 8,45 | 8,54 | -2,36% | - |
| 10.03.2026 | 8,59 | 8,81 | 8,58 | 8,74 | 0,84% | 12,00 |
| 09.03.2026 | 8,70 | 8,78 | 8,63 | 8,67 | 4,65% | 76,00 |
| 06.03.2026 | 8,54 | 8,57 | 8,21 | 8,29 | 1,25% | 42.053,00 |
| 05.03.2026 | 8,20 | 8,29 | 8,15 | 8,18 | -1,35% | 10.750,00 |
| 04.03.2026 | 8,22 | 8,32 | 8,17 | 8,30 | 1,12% | 1.000,00 |
| 03.03.2026 | 8,28 | 8,34 | 8,14 | 8,20 | -3,92% | 4.036,00 |
| 02.03.2026 | 8,47 | 8,58 | 8,41 | 8,54 | -1,93% | 276,00 |
| 27.02.2026 | 8,91 | 8,91 | 8,69 | 8,71 | -0,73% | - |
| 26.02.2026 | 8,78 | 8,85 | 8,70 | 8,77 | -2,51% | 13.500,00 |
| 25.02.2026 | 8,96 | 9,06 | 8,95 | 9,00 | 1,52% | 14.032,00 |
| 24.02.2026 | 8,80 | 8,92 | 8,80 | 8,86 | -3,22% | - |
| 23.02.2026 | 9,23 | 9,26 | 9,14 | 9,16 | 3,06% | - |
| 20.02.2026 | 8,79 | 8,92 | 8,75 | 8,88 | 0,20% | 7,00 |
| 19.02.2026 | 8,91 | 8,95 | 8,83 | 8,87 | -0,17% | 6.000,00 |
| 18.02.2026 | 8,80 | 8,92 | 8,80 | 8,88 | -0,19% | 20.470,00 |
| 17.02.2026 | 8,93 | 8,94 | 8,88 | 8,90 | -0,40% | - |
| 16.02.2026 | 8,98 | 8,98 | 8,91 | 8,93 | -0,41% | 757,00 |
| 13.02.2026 | 8,85 | 9,04 | 8,66 | 8,97 | 0,95% | 39.938,00 |
| 12.02.2026 | 9,11 | 9,16 | 8,87 | 8,89 | -6,29% | 12.910,00 |
| 11.02.2026 | 9,57 | 9,60 | 9,48 | 9,48 | -1,03% | 557,00 |
| 10.02.2026 | 9,56 | 9,59 | 9,50 | 9,58 | -2,29% | - |
| 09.02.2026 | 9,91 | 9,91 | 9,75 | 9,81 | -2,40% | 18,00 |
| 06.02.2026 | 9,94 | 10,06 | 9,90 | 10,05 | 0,58% | - |
| 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% | - |