11,084€
-0,23%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 11,06 | 11,15 | 10,70 | 11,15 | 0,36% | 23.996,00 |
| 01.09.2025 | 11,19 | 11,33 | 11,11 | 11,11 | -4,99% | 7.445,00 |
| 29.08.2025 | 11,20 | 11,75 | 11,19 | 11,69 | 3,49% | 7.676,00 |
| 28.08.2025 | 11,28 | 11,55 | 11,10 | 11,30 | -4,72% | 52.647,00 |
| 27.08.2025 | 13,00 | 13,11 | 11,50 | 11,86 | -10,83% | 63.849,00 |
| 26.08.2025 | 13,20 | 13,50 | 13,20 | 13,30 | -1,34% | 18.570,00 |
| 25.08.2025 | 13,21 | 13,49 | 13,21 | 13,48 | 2,51% | 21.390,00 |
| 22.08.2025 | 12,85 | 13,30 | 12,85 | 13,15 | 0,38% | 7.322,00 |
| 21.08.2025 | 13,08 | 13,10 | 12,80 | 13,10 | -0,35% | 5.124,00 |
| 20.08.2025 | 13,14 | 13,39 | 13,10 | 13,15 | 0,23% | 4.618,00 |
| 19.08.2025 | 13,25 | 13,38 | 13,10 | 13,12 | -1,32% | 7.683,00 |
| 18.08.2025 | 13,51 | 13,51 | 13,25 | 13,29 | 0,64% | 2.525,00 |
| 15.08.2025 | 13,24 | 13,47 | 13,21 | 13,21 | -0,69% | 4.580,00 |
| 14.08.2025 | 13,64 | 13,90 | 13,25 | 13,30 | -4,62% | 12.346,00 |
| 13.08.2025 | 13,39 | 13,94 | 13,39 | 13,94 | 4,84% | 5.919,00 |
| 12.08.2025 | 12,92 | 13,30 | 12,92 | 13,30 | 2,93% | 3.044,00 |
| 11.08.2025 | 13,06 | 13,13 | 12,85 | 12,92 | -1,82% | 8.511,00 |
| 08.08.2025 | 13,14 | 13,31 | 13,14 | 13,16 | -0,30% | 1.492,00 |
| 07.08.2025 | 13,21 | 13,40 | 13,20 | 13,20 | 0,46% | 4.304,00 |
| 06.08.2025 | 13,35 | 13,50 | 13,14 | 13,14 | -1,81% | 32.336,00 |
| 05.08.2025 | 13,40 | 13,60 | 13,35 | 13,38 | -1,11% | 2.431,00 |
| 04.08.2025 | 13,33 | 13,71 | 13,33 | 13,53 | 1,61% | 8.512,00 |
| 01.08.2025 | 13,73 | 13,80 | 13,19 | 13,32 | -1,20% | 7.599,00 |
| 31.07.2025 | 13,50 | 13,62 | 13,42 | 13,48 | 0,60% | 6.979,00 |
| 30.07.2025 | 14,25 | 14,25 | 13,30 | 13,40 | -5,30% | 8.750,00 |
| 29.07.2025 | 14,01 | 14,20 | 14,00 | 14,15 | -0,31% | 5.735,00 |
| 28.07.2025 | 14,21 | 14,30 | 13,97 | 14,20 | 0,85% | 11.056,00 |
| 25.07.2025 | 14,39 | 14,39 | 14,01 | 14,08 | -2,13% | 4.503,00 |
| 24.07.2025 | 14,69 | 14,75 | 14,38 | 14,38 | -0,42% | 38.799,00 |
| 23.07.2025 | 14,43 | 14,52 | 14,30 | 14,44 | 1,60% | 3.889,00 |
| 22.07.2025 | 14,16 | 14,29 | 13,94 | 14,21 | -0,27% | 8.479,00 |
| 21.07.2025 | 14,39 | 14,72 | 14,18 | 14,25 | -4,97% | 67.194,00 |
| 18.07.2025 | 14,02 | 15,20 | 13,82 | 15,00 | 6,91% | 9.906,00 |
| 17.07.2025 | 14,02 | 14,21 | 13,72 | 14,03 | 3,28% | 6.589,00 |
| 16.07.2025 | 13,59 | 13,78 | 13,50 | 13,58 | -2,85% | 1.509,00 |
| 15.07.2025 | 13,33 | 13,98 | 13,33 | 13,98 | 5,13% | 4.471,00 |
| 14.07.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 2,28% | 711,00 |
| 11.07.2025 | 13,16 | 13,37 | 13,00 | 13,00 | -0,02% | 3.686,00 |
| 10.07.2025 | 13,00 | 13,00 | 12,80 | 13,00 | 0,95% | 6.590,00 |
| 09.07.2025 | 13,19 | 13,19 | 12,88 | 12,88 | -3,91% | 8.936,00 |
| 08.07.2025 | 13,29 | 13,47 | 13,05 | 13,41 | 2,57% | 4.508,00 |
| 07.07.2025 | 12,90 | 13,20 | 12,70 | 13,07 | -1,76% | 12.104,00 |
| 04.07.2025 | 13,00 | 13,30 | 12,97 | 13,30 | -1,09% | 17.946,00 |
| 03.07.2025 | 13,40 | 13,49 | 13,21 | 13,45 | -0,39% | 7.865,00 |
| 02.07.2025 | 13,60 | 13,74 | 13,50 | 13,50 | 0,00% | 1.396,00 |
| 01.07.2025 | 13,50 | 13,79 | 13,50 | 13,50 | 0,00% | 931,00 |
| 30.06.2025 | 13,88 | 13,88 | 13,50 | 13,50 | -3,57% | 9.616,00 |
| 27.06.2025 | 14,00 | 14,15 | 14,00 | 14,00 | -0,31% | 2.245,00 |
| 26.06.2025 | 14,25 | 14,25 | 14,00 | 14,05 | -0,61% | 2.838,00 |
| 25.06.2025 | 14,50 | 14,53 | 14,13 | 14,13 | -0,84% | 1.768,00 |
| 24.06.2025 | 14,44 | 14,44 | 14,15 | 14,25 | -1,38% | 1.095,00 |
| 23.06.2025 | 14,52 | 14,70 | 14,40 | 14,45 | 2,48% | 2.576,00 |
| 20.06.2025 | 14,12 | 14,35 | 14,10 | 14,10 | -1,19% | 2.001,00 |
| 19.06.2025 | 14,41 | 14,41 | 14,05 | 14,27 | -2,19% | 2.838,00 |
| 18.06.2025 | 14,88 | 14,88 | 14,59 | 14,59 | -3,06% | 5.453,00 |
| 17.06.2025 | 15,07 | 15,32 | 15,05 | 15,05 | -1,39% | 1.694,00 |
| 16.06.2025 | 15,06 | 15,50 | 15,06 | 15,26 | 1,53% | 3.558,00 |
| 13.06.2025 | 15,05 | 15,30 | 15,03 | 15,03 | -2,81% | 4.394,00 |
| 12.06.2025 | 15,61 | 15,69 | 15,32 | 15,47 | -1,87% | 4.576,00 |
| 11.06.2025 | 16,02 | 16,21 | 15,74 | 15,76 | -2,25% | 1.388,00 |
| 10.06.2025 | 16,17 | 16,21 | 15,90 | 16,12 | -2,93% | 2.140,00 |
| 09.06.2025 | 16,40 | 16,75 | 16,30 | 16,61 | 3,75% | 29.038,00 |
| 06.06.2025 | 15,90 | 16,10 | 15,71 | 16,01 | -1,04% | 7.583,00 |
| 05.06.2025 | 16,20 | 16,42 | 15,90 | 16,18 | 1,11% | 8.521,00 |
| 04.06.2025 | 15,65 | 16,00 | 15,65 | 16,00 | 4,89% | 4.466,00 |
| 03.06.2025 | 15,02 | 15,50 | 15,00 | 15,25 | 1,71% | 4.085,00 |
| 02.06.2025 | 14,95 | 15,32 | 14,95 | 15,00 | -0,85% | 2.600,00 |
| 30.05.2025 | 15,42 | 15,42 | 15,06 | 15,13 | -2,49% | 4.409,00 |
| 29.05.2025 | 15,87 | 16,00 | 15,38 | 15,51 | 6,67% | 6.131,00 |
| 28.05.2025 | 14,74 | 14,84 | 14,54 | 14,54 | -1,44% | 4.181,00 |
| 27.05.2025 | 14,73 | 14,95 | 14,68 | 14,75 | -1,64% | 9.222,00 |
| 26.05.2025 | 14,55 | 15,20 | 14,36 | 15,00 | -1,13% | 24.391,00 |
| 23.05.2025 | 15,36 | 15,59 | 15,07 | 15,17 | -1,43% | 2.535,00 |
| 22.05.2025 | 15,33 | 15,40 | 15,20 | 15,39 | 0,73% | 1.245,00 |
| 21.05.2025 | 15,33 | 15,60 | 15,27 | 15,28 | -0,57% | 2.773,00 |
| 20.05.2025 | 15,40 | 15,65 | 15,36 | 15,37 | 0,04% | 7.212,00 |
| 19.05.2025 | 15,33 | 15,50 | 15,15 | 15,36 | 2,03% | 7.754,00 |
| 16.05.2025 | 15,00 | 15,12 | 14,90 | 15,06 | -2,23% | 15.320,00 |
| 15.05.2025 | 15,47 | 15,66 | 15,25 | 15,40 | -2,99% | 11.196,00 |
| 14.05.2025 | 16,04 | 16,05 | 15,75 | 15,87 | -1,22% | 12.903,00 |
| 13.05.2025 | 16,06 | 17,00 | 15,80 | 16,07 | -3,37% | 23.777,00 |
| 12.05.2025 | 16,45 | 16,91 | 15,84 | 16,63 | 3,92% | 8.871,00 |
| 09.05.2025 | 16,02 | 16,25 | 16,00 | 16,00 | -1,23% | 718,00 |
| 08.05.2025 | 16,03 | 16,48 | 15,85 | 16,20 | 2,56% | 2.278,00 |
| 07.05.2025 | 16,00 | 16,15 | 15,46 | 15,80 | -2,66% | 6.897,00 |
| 06.05.2025 | 15,62 | 16,34 | 15,62 | 16,23 | 5,38% | 11.025,00 |
| 05.05.2025 | 15,46 | 15,46 | 15,07 | 15,40 | 1,06% | 3.770,00 |
| 02.05.2025 | 15,00 | 15,24 | 14,90 | 15,24 | 4,41% | 4.471,00 |
| 30.04.2025 | 14,69 | 14,85 | 14,40 | 14,60 | -1,82% | 4.946,00 |
| 29.04.2025 | 14,89 | 15,07 | 14,76 | 14,87 | 3,60% | 8.091,00 |
| 28.04.2025 | 14,34 | 14,72 | 14,00 | 14,35 | -1,01% | 13.484,00 |
| 25.04.2025 | 14,50 | 14,58 | 14,35 | 14,50 | -0,22% | 4.431,00 |
| 24.04.2025 | 14,56 | 14,80 | 14,19 | 14,53 | -4,12% | 31.793,00 |
| 23.04.2025 | 15,32 | 15,50 | 15,02 | 15,15 | 3,41% | 2.600,00 |
| 22.04.2025 | 14,51 | 14,77 | 14,35 | 14,65 | -5,97% | 5.929,00 |
| 17.04.2025 | 15,22 | 15,58 | 15,20 | 15,58 | 1,18% | 2.246,00 |
| 16.04.2025 | 15,35 | 15,82 | 15,19 | 15,40 | -6,75% | 6.527,00 |
| 15.04.2025 | 16,50 | 16,93 | 16,50 | 16,51 | -1,11% | 2.428,00 |
| 14.04.2025 | 16,56 | 17,20 | 16,31 | 16,70 | 1,99% | 6.095,00 |
| 11.04.2025 | 16,56 | 16,56 | 15,90 | 16,37 | 1,44% | 5.073,00 |