11,414€
-1,60%
Echtzeit-Aktienkurs Meituan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Meituan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 11,57 | 11,64 | 11,46 | 11,60 | -0,03% | 1.237,00 |
| 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 |
| 24.10.2025 | 11,09 | 11,30 | 10,94 | 11,20 | 0,43% | 3.624,00 |
| 23.10.2025 | 10,74 | 11,28 | 10,74 | 11,16 | 4,81% | 4.508,00 |
| 22.10.2025 | 10,59 | 10,68 | 10,55 | 10,64 | -0,52% | 4.738,00 |
| 21.10.2025 | 10,72 | 10,79 | 10,50 | 10,70 | 0,17% | 10.100,00 |
| 20.10.2025 | 10,70 | 10,93 | 10,62 | 10,68 | -0,24% | 7.061,00 |
| 17.10.2025 | 10,65 | 10,72 | 10,32 | 10,71 | -0,04% | 7.332,00 |
| 16.10.2025 | 10,78 | 10,96 | 10,71 | 10,71 | -2,05% | 2.144,00 |
| 15.10.2025 | 10,92 | 11,12 | 10,80 | 10,94 | -1,57% | 9.704,00 |
| 14.10.2025 | 10,96 | 11,15 | 10,85 | 11,11 | 0,00% | 5.155,00 |
| 13.10.2025 | 11,02 | 11,25 | 10,95 | 11,11 | 4,57% | 3.656,00 |
| 10.10.2025 | 11,30 | 11,42 | 10,50 | 10,62 | -7,12% | 18.653,00 |
| 09.10.2025 | 11,43 | 11,54 | 11,33 | 11,44 | 0,11% | 5.225,00 |
| 08.10.2025 | 11,50 | 11,57 | 11,35 | 11,43 | -1,92% | 3.918,00 |
| 07.10.2025 | 11,90 | 12,10 | 11,50 | 11,65 | -0,43% | 5.224,00 |
| 06.10.2025 | 11,53 | 12,10 | 11,53 | 11,70 | 0,46% | 7.653,00 |
| 03.10.2025 | 11,52 | 11,73 | 11,52 | 11,65 | 0,59% | 5.225,00 |
| 02.10.2025 | 11,63 | 11,80 | 11,49 | 11,58 | 3,95% | 12.589,00 |
| 01.10.2025 | 11,43 | 11,57 | 11,14 | 11,14 | -2,45% | 5.469,00 |
| 30.09.2025 | 11,21 | 11,55 | 11,21 | 11,42 | 1,98% | 11.530,00 |
| 29.09.2025 | 11,09 | 11,39 | 11,09 | 11,20 | 1,21% | 4.104,00 |
| 26.09.2025 | 11,25 | 11,25 | 11,00 | 11,06 | -1,23% | 4.317,00 |
| 25.09.2025 | 11,28 | 11,37 | 11,08 | 11,20 | 0,50% | 3.623,00 |
| 24.09.2025 | 11,18 | 11,35 | 11,07 | 11,14 | 1,46% | 7.208,00 |
| 23.09.2025 | 11,10 | 11,15 | 10,92 | 10,98 | -2,19% | 7.026,00 |
| 22.09.2025 | 11,24 | 11,59 | 11,15 | 11,23 | -3,46% | 28.871,00 |
| 19.09.2025 | 11,58 | 11,95 | 11,51 | 11,63 | -0,56% | 12.551,00 |
| 18.09.2025 | 11,52 | 11,87 | 11,40 | 11,70 | 2,61% | 18.189,00 |
| 17.09.2025 | 11,26 | 11,64 | 11,25 | 11,40 | 3,81% | 27.427,00 |
| 16.09.2025 | 10,90 | 11,11 | 10,79 | 10,98 | 1,69% | 7.099,00 |
| 15.09.2025 | 10,58 | 10,80 | 10,49 | 10,80 | 1,96% | 3.563,00 |
| 12.09.2025 | 10,61 | 10,76 | 10,48 | 10,59 | -1,20% | 7.400,00 |
| 11.09.2025 | 10,75 | 10,80 | 10,61 | 10,72 | -3,95% | 11.800,00 |
| 10.09.2025 | 11,19 | 11,25 | 11,10 | 11,16 | 2,00% | 2.501,00 |
| 09.09.2025 | 10,62 | 11,06 | 10,60 | 10,94 | -1,15% | 9.663,00 |
| 08.09.2025 | 11,21 | 11,24 | 11,07 | 11,07 | -0,82% | 1.714,00 |
| 05.09.2025 | 11,21 | 11,49 | 11,16 | 11,16 | 1,44% | 1.375,00 |
| 04.09.2025 | 10,95 | 11,20 | 10,95 | 11,00 | 0,88% | 3.219,00 |
| 03.09.2025 | 10,94 | 11,15 | 10,90 | 10,91 | -2,17% | 3.848,00 |
| 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 |