21,900€
2,34%
Echtzeit-Aktienkurs Meidensha Corp.
Bid:
Ask:
Aktienkurse zur Meidensha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 16.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 15.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 13.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 10.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 09.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 08.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 07.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 06.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 03.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.05.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | 172,00 |
| 30.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 29.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 26.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -4,81% | - |
| 25.04.2024 | 20,20 | 20,80 | 20,20 | 20,80 | -0,95% | 62,00 |
| 24.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 23.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 22.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 19.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 18.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 17.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 16.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | - |
| 15.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 12.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 4,30% | - |
| 11.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 6,90% | - |
| 10.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 7,41% | - |
| 09.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 08.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 05.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 04.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 03.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 02.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 28.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 27.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 26.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 25.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 22.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 21.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 20.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 19.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 20,00 |
| 18.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 15.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 14.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 13.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 12.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 11.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 08.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 07.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 06.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 05.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 04.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 01.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 29.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 28.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 27.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 26.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 23.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 22.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 21.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 20.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 19.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 16.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 15.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 14.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 13.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | - |
| 12.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 09.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 08.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 07.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 06.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 05.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 02.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 01.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 31.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 30.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 29.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 26.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 25.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 24.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 23.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 22.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | - |
| 19.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 18.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 17.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 16.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 15.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 12.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 11.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 500,00 |
| 10.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 09.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 08.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 04.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 03.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 02.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 29.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 28.12.2023 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | 35,00 |
| 27.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 22.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |