14,742€
-0,39%
Echtzeit-Aktienkurs MEITUAN CL.B
Bid:
Ask:
Aktienkurse zur MEITUAN CL.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 12,12 | 12,22 | 12,04 | 12,04 | -1,41% | 5.629,00 |
| 26.08.2024 | 12,34 | 12,70 | 12,19 | 12,22 | -0,68% | 15.602,00 |
| 23.08.2024 | 12,19 | 12,48 | 12,19 | 12,30 | -0,44% | 795,00 |
| 22.08.2024 | 12,24 | 12,67 | 12,24 | 12,35 | -0,11% | 2.289,00 |
| 21.08.2024 | 12,34 | 12,50 | 12,30 | 12,37 | 0,85% | 2.220,00 |
| 20.08.2024 | 12,41 | 12,57 | 12,26 | 12,26 | -3,27% | 3.730,00 |
| 19.08.2024 | 12,60 | 12,76 | 12,49 | 12,68 | 0,52% | 3.053,00 |
| 16.08.2024 | 12,49 | 12,80 | 12,47 | 12,61 | 4,94% | 5.314,00 |
| 15.08.2024 | 11,85 | 12,17 | 11,83 | 12,02 | 2,49% | 5.170,00 |
| 14.08.2024 | 11,83 | 11,97 | 11,57 | 11,73 | -2,64% | 7.611,00 |
| 13.08.2024 | 12,05 | 12,20 | 11,98 | 12,04 | -1,47% | 1.486,00 |
| 12.08.2024 | 12,20 | 12,24 | 12,07 | 12,22 | -0,88% | 1.853,00 |
| 09.08.2024 | 12,39 | 12,50 | 12,29 | 12,33 | 0,26% | 3.602,00 |
| 08.08.2024 | 12,27 | 12,49 | 12,15 | 12,30 | 0,28% | 2.878,00 |
| 07.08.2024 | 12,48 | 12,53 | 12,20 | 12,27 | -1,18% | 5.174,00 |
| 06.08.2024 | 12,39 | 12,60 | 12,27 | 12,41 | -2,16% | 3.361,00 |
| 05.08.2024 | 12,21 | 12,69 | 12,00 | 12,69 | 3,05% | 11.281,00 |
| 02.08.2024 | 12,00 | 12,31 | 11,98 | 12,31 | -2,99% | 14.020,00 |
| 01.08.2024 | 13,00 | 13,04 | 12,66 | 12,69 | -1,08% | 3.986,00 |
| 31.07.2024 | 12,89 | 13,08 | 12,83 | 12,83 | 1,96% | 3.267,00 |
| 30.07.2024 | 12,48 | 12,58 | 12,39 | 12,58 | -0,94% | 6.470,00 |
| 29.07.2024 | 12,85 | 12,94 | 12,70 | 12,70 | 0,40% | 3.067,00 |
| 26.07.2024 | 12,63 | 12,83 | 12,61 | 12,65 | 0,40% | 4.206,00 |
| 25.07.2024 | 12,68 | 12,79 | 12,40 | 12,60 | -4,62% | 9.620,00 |
| 24.07.2024 | 13,45 | 13,50 | 13,03 | 13,21 | -4,61% | 13.114,00 |
| 23.07.2024 | 14,02 | 14,02 | 13,81 | 13,85 | -2,33% | 891,00 |
| 22.07.2024 | 14,01 | 14,40 | 14,01 | 14,18 | 2,83% | 3.234,00 |
| 19.07.2024 | 13,87 | 13,87 | 13,64 | 13,79 | 0,07% | 2.437,00 |
| 18.07.2024 | 13,94 | 14,16 | 13,68 | 13,78 | -0,10% | 8.065,00 |
| 17.07.2024 | 13,99 | 14,20 | 13,66 | 13,79 | -0,36% | 8.152,00 |
| 16.07.2024 | 13,84 | 13,99 | 13,75 | 13,84 | 0,22% | 3.669,00 |
| 15.07.2024 | 14,01 | 14,08 | 13,76 | 13,81 | -1,17% | 8.215,00 |
| 12.07.2024 | 14,26 | 14,48 | 13,98 | 13,98 | 0,69% | 3.982,00 |
| 11.07.2024 | 13,58 | 14,00 | 13,58 | 13,88 | 1,31% | 6.654,00 |
| 10.07.2024 | 13,52 | 13,89 | 13,50 | 13,70 | 1,20% | 11.468,00 |
| 09.07.2024 | 13,54 | 13,63 | 13,41 | 13,54 | -0,44% | 2.158,00 |
| 08.07.2024 | 13,91 | 13,91 | 13,60 | 13,60 | -2,79% | 2.771,00 |
| 05.07.2024 | 14,31 | 14,31 | 13,88 | 13,99 | -1,12% | 5.336,00 |
| 04.07.2024 | 14,18 | 14,44 | 14,13 | 14,15 | 1,70% | 4.934,00 |
| 03.07.2024 | 13,83 | 14,01 | 13,78 | 13,91 | 3,43% | 6.505,00 |
| 02.07.2024 | 13,25 | 13,50 | 13,22 | 13,45 | 1,91% | 4.398,00 |
| 01.07.2024 | 13,15 | 13,37 | 13,07 | 13,20 | -0,23% | 5.565,00 |
| 28.06.2024 | 13,39 | 13,39 | 13,17 | 13,23 | -1,87% | 4.778,00 |
| 27.06.2024 | 13,72 | 13,72 | 13,48 | 13,48 | -2,71% | 2.144,00 |
| 26.06.2024 | 13,89 | 14,12 | 13,86 | 13,86 | 1,26% | 4.588,00 |
| 25.06.2024 | 13,94 | 13,94 | 13,67 | 13,68 | -0,90% | 913,00 |
| 24.06.2024 | 13,56 | 13,94 | 13,51 | 13,81 | 0,09% | 2.328,00 |
| 21.06.2024 | 14,01 | 14,08 | 13,80 | 13,80 | -2,23% | 6.992,00 |
| 20.06.2024 | 14,19 | 14,36 | 14,11 | 14,11 | 0,41% | 5.043,00 |
| 19.06.2024 | 14,37 | 14,53 | 13,98 | 14,05 | 1,62% | 8.743,00 |
| 18.06.2024 | 13,63 | 13,85 | 13,54 | 13,83 | -0,22% | 2.410,00 |
| 17.06.2024 | 14,00 | 14,13 | 13,62 | 13,86 | 2,59% | 6.184,00 |
| 14.06.2024 | 13,59 | 13,87 | 13,35 | 13,51 | -1,43% | 7.994,00 |
| 13.06.2024 | 13,51 | 13,93 | 13,51 | 13,70 | 0,76% | 7.262,00 |
| 12.06.2024 | 13,47 | 13,60 | 13,35 | 13,60 | -2,27% | 9.386,00 |
| 11.06.2024 | 13,50 | 13,95 | 13,50 | 13,92 | 7,46% | 8.545,00 |
| 10.06.2024 | 12,70 | 13,08 | 12,70 | 12,95 | -0,43% | 5.224,00 |
| 07.06.2024 | 13,15 | 13,15 | 12,82 | 13,01 | -6,42% | 4.480,00 |
| 06.06.2024 | 13,01 | 13,90 | 13,01 | 13,90 | 3,78% | 24.489,00 |
| 05.06.2024 | 13,27 | 13,49 | 13,16 | 13,39 | 0,60% | 7.160,00 |
| 04.06.2024 | 13,28 | 13,48 | 13,20 | 13,31 | 5,63% | 5.572,00 |
| 03.06.2024 | 12,93 | 13,10 | 12,54 | 12,60 | 0,98% | 8.715,00 |
| 31.05.2024 | 12,76 | 12,76 | 12,26 | 12,48 | -4,06% | 8.655,00 |
| 30.05.2024 | 12,99 | 13,19 | 12,76 | 13,01 | -1,68% | 6.525,00 |
| 29.05.2024 | 13,39 | 13,39 | 13,13 | 13,23 | -4,68% | 12.659,00 |
| 28.05.2024 | 13,84 | 14,23 | 13,80 | 13,88 | -1,41% | 7.249,00 |
| 27.05.2024 | 13,77 | 14,42 | 13,77 | 14,08 | 2,83% | 9.016,00 |
| 24.05.2024 | 13,66 | 13,82 | 13,54 | 13,69 | -1,89% | 12.752,00 |
| 23.05.2024 | 14,03 | 14,33 | 13,78 | 13,95 | -0,92% | 9.808,00 |
| 22.05.2024 | 14,25 | 14,43 | 14,08 | 14,08 | -1,16% | 2.239,00 |
| 21.05.2024 | 14,35 | 14,41 | 14,04 | 14,25 | -3,15% | 11.963,00 |
| 20.05.2024 | 14,75 | 14,97 | 14,43 | 14,71 | -1,17% | 4.388,00 |
| 17.05.2024 | 14,69 | 15,16 | 14,69 | 14,89 | -1,87% | 5.653,00 |
| 16.05.2024 | 14,87 | 15,28 | 14,72 | 15,17 | 4,71% | 17.696,00 |
| 15.05.2024 | 14,28 | 14,64 | 14,15 | 14,49 | 0,76% | 8.107,00 |
| 14.05.2024 | 14,69 | 14,69 | 14,29 | 14,38 | -2,82% | 7.256,00 |
| 13.05.2024 | 14,46 | 14,94 | 14,43 | 14,80 | 4,39% | 7.341,00 |
| 10.05.2024 | 13,99 | 14,23 | 13,98 | 14,18 | 0,68% | 20.419,00 |
| 09.05.2024 | 13,83 | 14,38 | 13,83 | 14,08 | 4,27% | 4.560,00 |
| 08.05.2024 | 13,64 | 13,64 | 13,42 | 13,50 | -1,03% | 7.548,00 |
| 07.05.2024 | 13,95 | 13,95 | 13,63 | 13,64 | -4,35% | 19.313,00 |
| 06.05.2024 | 14,20 | 14,70 | 14,15 | 14,26 | -0,82% | 20.714,00 |
| 03.05.2024 | 14,10 | 14,59 | 14,07 | 14,38 | -1,24% | 6.796,00 |
| 02.05.2024 | 14,05 | 14,91 | 14,05 | 14,56 | 12,15% | 25.728,00 |