19,634€
0,69%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 19,66 | 19,80 | 19,63 | 19,63 | 0,69% | - |
| 20.01.2025 | 19,30 | 19,50 | 19,23 | 19,50 | 2,14% | 3.939,00 |
| 17.01.2025 | 18,35 | 19,17 | 18,34 | 19,09 | 4,00% | 11.465,00 |
| 16.01.2025 | 18,32 | 18,55 | 18,07 | 18,36 | 1,83% | 7.290,00 |
| 15.01.2025 | 18,00 | 18,20 | 17,86 | 18,03 | 0,55% | 2.394,00 |
| 14.01.2025 | 18,00 | 18,30 | 17,85 | 17,93 | 3,77% | 4.053,00 |
| 13.01.2025 | 17,02 | 17,50 | 16,97 | 17,28 | 0,16% | 5.733,00 |
| 10.01.2025 | 17,29 | 17,60 | 17,21 | 17,25 | -3,67% | 7.802,00 |
| 09.01.2025 | 18,07 | 18,10 | 17,84 | 17,91 | -1,13% | 3.509,00 |
| 08.01.2025 | 18,10 | 18,37 | 18,10 | 18,11 | -1,29% | 3.370,00 |
| 07.01.2025 | 18,29 | 18,63 | 18,10 | 18,35 | -2,67% | 6.419,00 |
| 06.01.2025 | 18,78 | 19,00 | 18,50 | 18,85 | -2,72% | 13.265,00 |
| 03.01.2025 | 19,01 | 19,96 | 18,94 | 19,38 | 3,90% | 275.677,00 |
| 02.01.2025 | 18,56 | 18,85 | 18,50 | 18,65 | -0,02% | 2.961,00 |
| 30.12.2024 | 18,98 | 18,99 | 18,66 | 18,66 | -1,81% | 3.867,00 |
| 27.12.2024 | 19,00 | 19,20 | 18,60 | 19,00 | -1,56% | 11.874,00 |
| 23.12.2024 | 19,24 | 19,41 | 19,00 | 19,30 | -2,66% | 10.041,00 |
| 20.12.2024 | 19,68 | 19,97 | 19,38 | 19,83 | 2,15% | 4.980,00 |
| 19.12.2024 | 19,80 | 19,91 | 19,34 | 19,41 | 1,09% | 4.861,00 |
| 18.12.2024 | 19,82 | 19,82 | 19,20 | 19,20 | -3,51% | 4.155,00 |
| 17.12.2024 | 19,66 | 19,90 | 19,32 | 19,90 | 3,19% | 2.667,00 |
| 16.12.2024 | 19,33 | 19,63 | 19,26 | 19,28 | -2,41% | 13.288,00 |
| 13.12.2024 | 20,16 | 20,16 | 19,64 | 19,76 | -2,27% | 3.328,00 |
| 12.12.2024 | 20,65 | 20,81 | 20,16 | 20,22 | -1,39% | 4.685,00 |
| 11.12.2024 | 20,51 | 20,60 | 20,21 | 20,51 | -2,80% | 6.606,00 |
| 10.12.2024 | 21,27 | 21,37 | 20,81 | 21,10 | -6,24% | 18.547,00 |
| 09.12.2024 | 19,54 | 22,50 | 19,54 | 22,50 | 15,68% | 17.236,00 |
| 06.12.2024 | 19,45 | 19,75 | 19,44 | 19,45 | 1,13% | 2.948,00 |
| 05.12.2024 | 19,20 | 19,46 | 19,20 | 19,23 | -2,87% | 10.993,00 |
| 04.12.2024 | 20,13 | 20,40 | 19,75 | 19,80 | -2,10% | 8.031,00 |
| 03.12.2024 | 20,21 | 20,31 | 19,90 | 20,23 | -0,78% | 4.295,00 |
| 02.12.2024 | 20,08 | 20,70 | 20,08 | 20,39 | 5,07% | 4.447,00 |
| 29.11.2024 | 20,44 | 20,97 | 19,12 | 19,40 | -6,45% | 16.585,00 |
| 28.11.2024 | 21,00 | 21,06 | 20,73 | 20,74 | -2,58% | 788,00 |
| 27.11.2024 | 21,15 | 21,76 | 21,01 | 21,29 | 6,21% | 8.230,00 |
| 26.11.2024 | 20,07 | 20,40 | 19,85 | 20,05 | 0,98% | 3.534,00 |
| 25.11.2024 | 19,89 | 20,21 | 19,70 | 19,85 | -1,56% | 9.050,00 |
| 22.11.2024 | 20,51 | 20,65 | 20,13 | 20,17 | -3,82% | 4.798,00 |
| 21.11.2024 | 21,11 | 21,24 | 20,94 | 20,97 | -0,64% | - |
| 20.11.2024 | 21,11 | 21,37 | 20,98 | 21,10 | 2,55% | 3.720,00 |
| 19.11.2024 | 20,72 | 20,95 | 20,32 | 20,58 | 0,66% | 10.570,00 |
| 18.11.2024 | 20,39 | 20,69 | 20,36 | 20,44 | -0,20% | 3.644,00 |
| 15.11.2024 | 20,50 | 20,78 | 20,45 | 20,48 | 0,64% | 289,00 |
| 14.11.2024 | 20,60 | 20,70 | 20,35 | 20,35 | -1,79% | 4.297,00 |
| 13.11.2024 | 20,92 | 21,22 | 20,71 | 20,72 | -0,19% | 6.321,00 |
| 12.11.2024 | 21,50 | 21,50 | 20,76 | 20,76 | -5,98% | 20.444,00 |
| 11.11.2024 | 22,12 | 22,33 | 22,01 | 22,08 | -2,30% | 13.041,00 |
| 08.11.2024 | 23,24 | 23,24 | 22,30 | 22,60 | -4,42% | 6.552,00 |
| 07.11.2024 | 23,64 | 24,00 | 23,50 | 23,65 | 5,96% | 10.499,00 |
| 06.11.2024 | 22,41 | 22,68 | 22,21 | 22,32 | -0,65% | 12.699,00 |
| 05.11.2024 | 22,76 | 23,18 | 22,38 | 22,46 | 1,86% | 15.426,00 |
| 04.11.2024 | 22,04 | 22,33 | 22,02 | 22,05 | 0,11% | 4.781,00 |
| 01.11.2024 | 22,02 | 22,40 | 22,02 | 22,03 | 3,16% | 16.232,00 |
| 31.10.2024 | 21,80 | 22,00 | 21,33 | 21,35 | -2,09% | 16.893,00 |
| 30.10.2024 | 22,06 | 22,06 | 21,81 | 21,81 | -2,68% | 4.934,00 |
| 29.10.2024 | 22,35 | 22,94 | 22,31 | 22,41 | 1,79% | 41.152,00 |
| 28.10.2024 | 21,99 | 22,63 | 21,91 | 22,01 | 0,02% | 9.217,00 |
| 25.10.2024 | 22,24 | 22,24 | 21,74 | 22,01 | -0,41% | 1.788,00 |
| 24.10.2024 | 22,50 | 22,56 | 21,93 | 22,10 | -3,18% | 7.278,00 |
| 23.10.2024 | 23,12 | 23,41 | 22,82 | 22,82 | 1,56% | 16.939,00 |
| 22.10.2024 | 22,00 | 22,68 | 21,70 | 22,47 | 4,49% | 9.473,00 |
| 21.10.2024 | 21,65 | 21,69 | 21,07 | 21,51 | -1,69% | 17.464,00 |
| 18.10.2024 | 21,60 | 22,40 | 21,53 | 21,88 | 9,88% | 26.246,00 |
| 17.10.2024 | 20,59 | 20,59 | 19,60 | 19,91 | -3,85% | 14.096,00 |
| 16.10.2024 | 20,39 | 21,00 | 20,25 | 20,71 | 0,48% | 9.592,00 |
| 15.10.2024 | 20,11 | 20,68 | 19,83 | 20,61 | -4,15% | - |
| 14.10.2024 | 22,09 | 22,15 | 21,25 | 21,50 | -6,58% | 14.301,00 |
| 11.10.2024 | 22,68 | 23,25 | 22,33 | 23,02 | 1,48% | 15.490,00 |
| 10.10.2024 | 23,12 | 23,34 | 22,35 | 22,68 | 1,70% | 13.185,00 |
| 09.10.2024 | 22,15 | 22,64 | 21,16 | 22,30 | 2,29% | 16.318,00 |
| 08.10.2024 | 22,23 | 22,40 | 20,40 | 21,80 | -14,84% | 52.580,00 |
| 07.10.2024 | 25,36 | 25,60 | 24,65 | 25,60 | 2,81% | 26.475,00 |
| 04.10.2024 | 24,41 | 25,16 | 24,21 | 24,90 | 5,51% | 17.803,00 |
| 03.10.2024 | 23,45 | 24,68 | 23,30 | 23,60 | 2,48% | 19.729,00 |
| 02.10.2024 | 22,30 | 23,11 | 22,27 | 23,03 | 16,31% | 36.227,00 |
| 01.10.2024 | 19,10 | 20,40 | 18,80 | 19,80 | 3,14% | 12.307,00 |
| 30.09.2024 | 20,14 | 20,32 | 18,50 | 19,20 | -1,04% | 24.056,00 |
| 27.09.2024 | 18,52 | 19,50 | 18,40 | 19,40 | 4,84% | 17.900,00 |
| 26.09.2024 | 17,17 | 18,60 | 17,17 | 18,50 | 11,22% | 21.928,00 |
| 25.09.2024 | 16,19 | 16,70 | 15,97 | 16,64 | -2,71% | 8.379,00 |
| 24.09.2024 | 16,04 | 17,10 | 15,97 | 17,10 | 11,78% | 16.338,00 |
| 23.09.2024 | 15,15 | 15,66 | 15,14 | 15,30 | -0,65% | 5.415,00 |
| 20.09.2024 | 15,36 | 15,69 | 15,29 | 15,40 | -0,96% | 6.003,00 |
| 19.09.2024 | 15,30 | 15,59 | 15,16 | 15,55 | 5,78% | 9.480,00 |
| 18.09.2024 | 14,70 | 14,90 | 14,40 | 14,70 | -0,68% | 9.652,00 |
| 17.09.2024 | 14,67 | 14,96 | 14,65 | 14,80 | 1,63% | 4.401,00 |
| 16.09.2024 | 14,57 | 14,77 | 14,40 | 14,56 | 2,64% | 4.023,00 |
| 13.09.2024 | 14,29 | 14,41 | 14,08 | 14,19 | 1,34% | 917,00 |
| 12.09.2024 | 14,26 | 14,48 | 13,95 | 14,00 | 0,10% | 4.305,00 |
| 11.09.2024 | 13,65 | 14,00 | 13,65 | 13,99 | 1,88% | 4.616,00 |
| 10.09.2024 | 13,77 | 13,95 | 13,52 | 13,73 | -0,16% | 4.130,00 |
| 09.09.2024 | 13,64 | 13,80 | 13,61 | 13,75 | 3,38% | 2.416,00 |
| 06.09.2024 | 13,60 | 13,75 | 13,30 | 13,30 | -2,44% | 1.517,00 |
| 05.09.2024 | 13,61 | 13,77 | 13,61 | 13,63 | -0,38% | 2.244,00 |
| 04.09.2024 | 13,93 | 13,93 | 13,56 | 13,68 | 0,54% | 4.792,00 |
| 03.09.2024 | 13,60 | 13,71 | 13,55 | 13,61 | 2,55% | 4.761,00 |
| 02.09.2024 | 13,47 | 13,54 | 13,25 | 13,27 | -3,31% | 6.548,00 |
| 30.08.2024 | 13,92 | 13,99 | 13,50 | 13,73 | 6,24% | 3.610,00 |
| 29.08.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 3,36% | 11.310,00 |
| 28.08.2024 | 11,85 | 13,00 | 11,71 | 12,50 | 3,79% | 17.946,00 |