22,590€
2,03%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,81% | 9.592,00 |
| 15.10.2024 | 20,51 | 20,51 | 19,54 | 19,75 | -8,12% | 26.075,00 |
| 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 | 3,16% | 3.610,00 |
| 29.08.2024 | 13,18 | 13,40 | 13,14 | 13,31 | 6,45% | 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 |