8,486€
-2,18%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 8,66 | 8,72 | 8,40 | 8,40 | -4,00% | 3.246,00 |
| 19.03.2026 | 8,88 | 9,03 | 8,60 | 8,75 | 1,18% | 15.100,00 |
| 18.03.2026 | 8,96 | 8,96 | 8,64 | 8,65 | -2,81% | 2.269,00 |
| 17.03.2026 | 8,89 | 8,96 | 8,82 | 8,90 | 2,26% | 2.979,00 |
| 16.03.2026 | 8,73 | 8,83 | 8,70 | 8,70 | 2,57% | 1.267,00 |
| 13.03.2026 | 8,44 | 8,55 | 8,44 | 8,48 | 1,25% | 732,00 |
| 12.03.2026 | 8,42 | 8,48 | 8,37 | 8,38 | -2,01% | 812,00 |
| 11.03.2026 | 8,54 | 8,55 | 8,43 | 8,55 | -2,21% | 3.187,00 |
| 10.03.2026 | 8,68 | 8,87 | 8,62 | 8,74 | -0,13% | 3.086,00 |
| 09.03.2026 | 8,63 | 8,76 | 8,63 | 8,75 | 6,73% | 18.639,00 |
| 06.03.2026 | 8,56 | 8,59 | 8,20 | 8,20 | 0,75% | 7.249,00 |
| 05.03.2026 | 8,21 | 8,27 | 8,14 | 8,14 | -0,80% | 11.937,00 |
| 04.03.2026 | 8,20 | 8,35 | 8,20 | 8,21 | 0,28% | 4.608,00 |
| 03.03.2026 | 8,25 | 8,36 | 8,10 | 8,18 | -3,51% | 10.728,00 |
| 02.03.2026 | 8,53 | 8,63 | 8,38 | 8,48 | -3,25% | 7.402,00 |
| 27.02.2026 | 8,80 | 8,88 | 8,66 | 8,77 | 0,18% | 7.107,00 |
| 26.02.2026 | 8,81 | 8,91 | 8,70 | 8,75 | -2,34% | 8.470,00 |
| 25.02.2026 | 8,91 | 9,06 | 8,91 | 8,96 | 1,82% | 8.672,00 |
| 24.02.2026 | 8,85 | 8,96 | 8,80 | 8,80 | -3,82% | 6.828,00 |
| 23.02.2026 | 9,31 | 9,31 | 9,15 | 9,15 | 2,06% | 8.283,00 |
| 20.02.2026 | 8,75 | 8,97 | 8,73 | 8,97 | 2,34% | 3.578,00 |
| 19.02.2026 | 8,80 | 9,05 | 8,76 | 8,76 | -2,66% | 2.729,00 |
| 18.02.2026 | 8,85 | 9,01 | 8,70 | 9,00 | 1,68% | 3.533,00 |
| 17.02.2026 | 8,88 | 9,00 | 8,85 | 8,85 | -1,64% | 1.912,00 |
| 16.02.2026 | 8,91 | 9,03 | 8,85 | 9,00 | -0,07% | 5.474,00 |
| 13.02.2026 | 8,76 | 9,06 | 8,70 | 9,01 | 0,68% | 40.295,00 |
| 12.02.2026 | 9,19 | 9,20 | 8,81 | 8,94 | -6,88% | 14.080,00 |
| 11.02.2026 | 9,61 | 9,62 | 9,47 | 9,61 | -0,02% | 1.858,00 |
| 10.02.2026 | 9,60 | 9,61 | 9,50 | 9,61 | -1,77% | 4.465,00 |
| 09.02.2026 | 9,82 | 9,90 | 9,72 | 9,78 | -1,01% | 2.123,00 |
| 06.02.2026 | 9,93 | 10,05 | 9,86 | 9,88 | -1,13% | 1.893,00 |
| 05.02.2026 | 10,00 | 10,20 | 9,99 | 9,99 | 4,08% | 657,00 |
| 04.02.2026 | 9,88 | 10,01 | 9,60 | 9,60 | -2,03% | 8.217,00 |
| 03.02.2026 | 10,05 | 10,17 | 9,60 | 9,80 | -4,65% | 10.402,00 |
| 02.02.2026 | 10,13 | 10,50 | 10,12 | 10,28 | 1,24% | 8.814,00 |
| 30.01.2026 | 10,40 | 10,54 | 10,15 | 10,15 | -2,44% | 13.891,00 |
| 29.01.2026 | 10,45 | 10,67 | 10,25 | 10,41 | 0,93% | 5.267,00 |
| 28.01.2026 | 10,41 | 10,43 | 10,30 | 10,31 | -0,41% | 60.338,00 |
| 27.01.2026 | 10,36 | 10,55 | 10,30 | 10,35 | -2,01% | 12.722,00 |
| 26.01.2026 | 10,50 | 10,60 | 10,44 | 10,56 | -0,06% | 6.637,00 |
| 23.01.2026 | 10,73 | 10,73 | 10,55 | 10,57 | -0,86% | 2.566,00 |
| 22.01.2026 | 10,65 | 10,79 | 10,58 | 10,66 | -1,73% | 5.801,00 |
| 21.01.2026 | 10,64 | 10,89 | 10,53 | 10,85 | 2,53% | 5.647,00 |
| 20.01.2026 | 10,77 | 10,77 | 10,56 | 10,58 | -2,40% | 6.830,00 |
| 19.01.2026 | 10,82 | 10,95 | 10,82 | 10,84 | -2,38% | 823,00 |
| 16.01.2026 | 10,96 | 11,11 | 10,87 | 11,11 | 0,52% | 2.214,00 |
| 15.01.2026 | 11,00 | 11,24 | 10,91 | 11,05 | 1,34% | 5.634,00 |
| 14.01.2026 | 11,20 | 11,20 | 10,85 | 10,90 | -4,39% | 6.663,00 |
| 13.01.2026 | 11,50 | 11,60 | 11,40 | 11,40 | -2,86% | 6.186,00 |
| 12.01.2026 | 11,45 | 11,74 | 11,39 | 11,74 | 4,80% | 9.680,00 |
| 09.01.2026 | 10,91 | 11,20 | 10,78 | 11,20 | 0,77% | 8.708,00 |
| 08.01.2026 | 11,06 | 11,16 | 11,00 | 11,11 | -1,28% | 4.811,00 |
| 07.01.2026 | 11,32 | 11,52 | 11,26 | 11,26 | -5,38% | 5.095,00 |
| 06.01.2026 | 11,70 | 11,90 | 11,57 | 11,90 | 2,22% | 3.841,00 |
| 05.01.2026 | 11,49 | 11,64 | 11,41 | 11,64 | 2,97% | 7.364,00 |
| 02.01.2026 | 11,38 | 11,55 | 11,20 | 11,30 | 0,52% | 6.466,00 |
| 30.12.2025 | 11,35 | 11,58 | 11,25 | 11,25 | -0,74% | 9.233,00 |
| 29.12.2025 | 11,37 | 11,50 | 11,22 | 11,33 | 1,78% | 10.826,00 |
| 23.12.2025 | 11,14 | 11,34 | 11,10 | 11,13 | -0,71% | 7.464,00 |
| 22.12.2025 | 11,23 | 11,34 | 11,08 | 11,21 | 0,38% | 14.412,00 |
| 19.12.2025 | 11,25 | 11,26 | 11,05 | 11,17 | 2,21% | 6.083,00 |
| 18.12.2025 | 10,99 | 11,17 | 10,92 | 10,93 | -1,10% | 6.006,00 |
| 17.12.2025 | 11,07 | 11,17 | 10,93 | 11,05 | 2,58% | 10.878,00 |
| 16.12.2025 | 10,88 | 10,90 | 10,74 | 10,77 | -1,41% | 5.051,00 |
| 15.12.2025 | 11,01 | 11,13 | 10,85 | 10,93 | -0,40% | 2.036,00 |
| 12.12.2025 | 11,20 | 11,26 | 10,96 | 10,97 | -0,33% | 8.172,00 |
| 11.12.2025 | 11,05 | 11,29 | 11,00 | 11,01 | -1,01% | 7.307,00 |
| 10.12.2025 | 10,97 | 11,12 | 10,92 | 11,12 | 3,89% | 6.826,00 |
| 09.12.2025 | 10,70 | 10,82 | 10,70 | 10,70 | -2,73% | 1.791,00 |
| 08.12.2025 | 10,98 | 11,10 | 10,87 | 11,00 | 0,11% | 8.517,00 |
| 05.12.2025 | 10,73 | 11,00 | 10,73 | 10,99 | 2,35% | 1.549,00 |
| 04.12.2025 | 10,67 | 10,88 | 10,65 | 10,74 | 2,25% | 5.777,00 |
| 03.12.2025 | 10,51 | 10,63 | 10,50 | 10,50 | -0,66% | 3.295,00 |
| 02.12.2025 | 10,69 | 10,77 | 10,57 | 10,57 | -3,03% | 8.680,00 |
| 01.12.2025 | 11,00 | 11,05 | 10,90 | 10,90 | -0,91% | 3.214,00 |
| 28.11.2025 | 11,37 | 11,50 | 11,00 | 11,00 | -4,63% | 19.510,00 |
| 27.11.2025 | 11,45 | 11,64 | 11,45 | 11,54 | 2,09% | 1.695,00 |
| 26.11.2025 | 11,46 | 11,64 | 11,28 | 11,30 | -2,59% | 6.951,00 |
| 25.11.2025 | 10,99 | 11,67 | 10,82 | 11,60 | 6,64% | 19.884,00 |
| 24.11.2025 | 10,91 | 11,05 | 10,80 | 10,88 | 0,72% | 4.119,00 |
| 21.11.2025 | 10,60 | 10,80 | 10,53 | 10,80 | 0,84% | 15.156,00 |
| 20.11.2025 | 10,85 | 11,07 | 10,65 | 10,71 | -0,83% | 6.000,00 |
| 19.11.2025 | 10,84 | 10,96 | 10,72 | 10,80 | -1,08% | 6.466,00 |
| 18.11.2025 | 11,00 | 11,00 | 10,75 | 10,92 | 0,11% | 20.928,00 |
| 17.11.2025 | 11,01 | 11,17 | 10,91 | 10,91 | 0,48% | 1.506,00 |
| 14.11.2025 | 11,00 | 11,03 | 10,50 | 10,85 | -0,66% | 7.376,00 |
| 13.11.2025 | 11,35 | 11,35 | 10,93 | 10,93 | -1,41% | 1.901,00 |
| 12.11.2025 | 11,35 | 11,35 | 11,08 | 11,08 | -2,34% | 2.975,00 |
| 11.11.2025 | 11,19 | 11,38 | 11,19 | 11,35 | -1,17% | 763,00 |
| 10.11.2025 | 11,39 | 11,50 | 11,25 | 11,48 | 2,39% | 12.420,00 |
| 07.11.2025 | 11,28 | 11,42 | 11,21 | 11,21 | 0,11% | 3.001,00 |
| 06.11.2025 | 11,43 | 11,48 | 11,20 | 11,20 | -0,88% | 12.067,00 |
| 05.11.2025 | 11,32 | 11,37 | 11,21 | 11,30 | 2,32% | 2.583,00 |
| 04.11.2025 | 11,16 | 11,20 | 11,02 | 11,05 | -2,27% | 1.937,00 |
| 03.11.2025 | 11,45 | 11,51 | 11,30 | 11,30 | -1,28% | 1.663,00 |
| 31.10.2025 | 11,37 | 11,45 | 11,22 | 11,45 | 1,56% | 5.511,00 |
| 30.10.2025 | 11,31 | 11,39 | 11,20 | 11,27 | 1,62% | 14.826,00 |
| 29.10.2025 | 11,06 | 11,20 | 11,06 | 11,09 | -0,40% | 4.702,00 |
| 28.10.2025 | 11,17 | 11,17 | 10,96 | 11,14 | -0,59% | 1.836,00 |
| 27.10.2025 | 11,25 | 11,42 | 11,14 | 11,20 | -0,02% | 6.598,00 |