16,370€
1,41%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,64 | 16,70 | 15,99 | 16,38 | 1,49% | 3.023,00 |
| 10.04.2025 | 17,20 | 17,25 | 16,07 | 16,14 | -1,57% | 21.989,00 |
| 09.04.2025 | 16,72 | 17,34 | 15,80 | 16,40 | 6,97% | 11.323,00 |
| 08.04.2025 | 16,24 | 17,07 | 15,33 | 15,33 | -4,79% | 17.806,00 |
| 07.04.2025 | 16,30 | 17,80 | 14,00 | 16,10 | -3,57% | 58.146,00 |
| 04.04.2025 | 18,21 | 18,29 | 16,40 | 16,70 | -8,99% | 26.298,00 |
| 03.04.2025 | 18,30 | 18,60 | 18,10 | 18,35 | -0,61% | 10.053,00 |
| 02.04.2025 | 18,80 | 18,80 | 18,46 | 18,46 | -1,29% | 3.262,00 |
| 01.04.2025 | 18,65 | 18,98 | 18,62 | 18,70 | 1,11% | 1.300,00 |
| 31.03.2025 | 18,32 | 18,65 | 18,10 | 18,50 | -0,34% | 8.742,00 |
| 28.03.2025 | 19,03 | 19,24 | 18,56 | 18,56 | -4,56% | 5.123,00 |
| 27.03.2025 | 19,71 | 19,74 | 19,32 | 19,45 | 2,58% | 4.632,00 |
| 26.03.2025 | 18,81 | 19,24 | 18,72 | 18,96 | 0,79% | 5.161,00 |
| 25.03.2025 | 19,08 | 19,18 | 18,80 | 18,81 | -1,75% | 10.829,00 |
| 24.03.2025 | 19,09 | 19,83 | 19,09 | 19,15 | 0,87% | 9.578,00 |
| 21.03.2025 | 19,98 | 20,50 | 18,50 | 18,98 | -4,54% | 30.800,00 |
| 20.03.2025 | 20,09 | 20,09 | 19,70 | 19,88 | -3,04% | 16.818,00 |
| 19.03.2025 | 20,50 | 20,90 | 20,50 | 20,51 | 0,00% | 9.438,00 |
| 18.03.2025 | 20,89 | 20,98 | 20,50 | 20,51 | -2,84% | 8.525,00 |
| 17.03.2025 | 20,98 | 21,49 | 20,51 | 21,11 | 2,18% | 35.933,00 |
| 14.03.2025 | 20,57 | 20,81 | 20,57 | 20,66 | 5,38% | 6.529,00 |
| 13.03.2025 | 19,37 | 19,90 | 19,11 | 19,60 | -0,27% | 9.170,00 |
| 12.03.2025 | 19,60 | 19,85 | 19,52 | 19,65 | -1,49% | 1.682,00 |
| 11.03.2025 | 19,83 | 20,40 | 19,75 | 19,95 | 0,24% | 27.826,00 |
| 10.03.2025 | 21,05 | 21,05 | 19,90 | 19,90 | -8,28% | 27.031,00 |
| 07.03.2025 | 21,50 | 22,17 | 21,21 | 21,70 | 3,31% | 33.718,00 |
| 06.03.2025 | 21,27 | 21,50 | 21,01 | 21,01 | 0,43% | 18.622,00 |
| 05.03.2025 | 20,42 | 21,16 | 20,41 | 20,92 | 4,67% | 13.003,00 |
| 04.03.2025 | 19,56 | 19,98 | 19,00 | 19,98 | 4,45% | 43.781,00 |
| 03.03.2025 | 19,81 | 20,20 | 19,10 | 19,13 | -4,40% | 4.910,00 |
| 28.02.2025 | 20,07 | 20,16 | 19,62 | 20,01 | -3,80% | 7.332,00 |
| 27.02.2025 | 21,50 | 21,50 | 20,80 | 20,80 | -0,95% | 5.327,00 |
| 26.02.2025 | 21,36 | 21,50 | 20,96 | 21,00 | 6,56% | 21.433,00 |
| 25.02.2025 | 19,40 | 19,71 | 19,16 | 19,71 | 1,05% | 12.116,00 |
| 24.02.2025 | 20,47 | 20,67 | 19,45 | 19,50 | -1,64% | 11.485,00 |
| 21.02.2025 | 19,92 | 20,50 | 19,73 | 19,83 | -0,35% | 42.769,00 |
| 20.02.2025 | 19,20 | 20,13 | 19,15 | 19,90 | 1,03% | 37.575,00 |
| 19.02.2025 | 20,73 | 20,85 | 19,30 | 19,70 | -5,75% | 44.476,00 |
| 18.02.2025 | 20,84 | 21,60 | 20,68 | 20,90 | 0,05% | 34.317,00 |
| 17.02.2025 | 20,93 | 20,93 | 20,61 | 20,89 | 1,16% | 6.064,00 |
| 14.02.2025 | 20,45 | 21,00 | 20,30 | 20,65 | 4,47% | 15.201,00 |
| 13.02.2025 | 20,25 | 20,25 | 19,53 | 19,77 | 1,36% | 6.327,00 |
| 12.02.2025 | 19,22 | 19,70 | 19,03 | 19,50 | -2,84% | 12.122,00 |
| 11.02.2025 | 20,50 | 20,50 | 19,90 | 20,07 | -2,00% | 10.870,00 |
| 10.02.2025 | 20,21 | 20,70 | 20,01 | 20,48 | 7,00% | 15.057,00 |
| 07.02.2025 | 18,98 | 19,50 | 18,83 | 19,14 | 4,43% | 8.169,00 |
| 06.02.2025 | 18,40 | 18,60 | 18,30 | 18,33 | -1,08% | 3.704,00 |
| 05.02.2025 | 18,51 | 18,80 | 18,48 | 18,53 | -1,65% | 4.256,00 |
| 04.02.2025 | 18,52 | 19,08 | 18,45 | 18,84 | 5,02% | 5.869,00 |
| 03.02.2025 | 17,94 | 18,10 | 17,69 | 17,94 | -3,56% | 6.171,00 |
| 31.01.2025 | 18,90 | 19,30 | 18,50 | 18,60 | -2,62% | 6.028,00 |
| 30.01.2025 | 18,40 | 19,30 | 18,30 | 19,10 | 3,62% | 12.215,00 |
| 29.01.2025 | 18,20 | 18,80 | 18,20 | 18,43 | -0,63% | 9.207,00 |
| 28.01.2025 | 18,35 | 18,55 | 17,70 | 18,55 | 0,75% | 20.233,00 |
| 27.01.2025 | 18,26 | 18,77 | 18,22 | 18,41 | -1,55% | 5.035,00 |
| 24.01.2025 | 18,40 | 18,80 | 18,15 | 18,70 | 0,81% | 9.265,00 |
| 23.01.2025 | 18,69 | 18,80 | 18,49 | 18,55 | -1,84% | 11.689,00 |
| 22.01.2025 | 18,63 | 18,99 | 18,60 | 18,90 | -0,54% | 7.698,00 |
| 21.01.2025 | 19,51 | 19,76 | 19,00 | 19,00 | -2,56% | 8.985,00 |
| 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 | -3,05% | 4.798,00 |
| 21.11.2024 | 21,00 | 21,23 | 20,75 | 20,80 | -1,42% | 3.952,00 |
| 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 |