21,600€
1,89%
Echtzeit-Aktienkurs Meidensha Corp.
Bid:
Ask:
Aktienkurse zur Meidensha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,80 | 21,90 | 21,60 | 21,60 | 1,89% | - |
| 16.05.2024 | 21,70 | 21,70 | 21,10 | 21,20 | 0,47% | 65,00 |
| 15.05.2024 | 21,30 | 21,30 | 20,90 | 21,10 | -1,40% | - |
| 14.05.2024 | 21,30 | 21,50 | 21,30 | 21,40 | -2,28% | - |
| 13.05.2024 | 22,10 | 22,10 | 21,90 | 21,90 | 0,92% | - |
| 10.05.2024 | 22,40 | 22,50 | 21,70 | 21,70 | -1,36% | - |
| 09.05.2024 | 22,00 | 22,20 | 21,90 | 22,00 | 1,38% | - |
| 08.05.2024 | 22,00 | 22,00 | 21,40 | 21,70 | 1,40% | 102,00 |
| 07.05.2024 | 21,50 | 21,50 | 21,40 | 21,40 | 1,42% | - |
| 06.05.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 03.05.2024 | 21,50 | 21,50 | 21,30 | 21,30 | -0,47% | - |
| 02.05.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 3,38% | 10,00 |
| 30.04.2024 | 20,90 | 21,00 | 20,60 | 20,70 | 1,97% | 300,00 |
| 29.04.2024 | 20,15 | 20,50 | 20,15 | 20,30 | 1,00% | - |
| 26.04.2024 | 20,00 | 20,15 | 19,90 | 20,10 | -1,95% | - |
| 25.04.2024 | 20,60 | 20,60 | 20,30 | 20,50 | -2,84% | - |
| 24.04.2024 | 21,20 | 21,30 | 21,00 | 21,10 | 0,96% | - |
| 23.04.2024 | 20,80 | 21,00 | 20,70 | 20,90 | 2,45% | 100,00 |
| 22.04.2024 | 20,30 | 20,40 | 20,15 | 20,40 | 1,49% | - |
| 19.04.2024 | 19,95 | 20,70 | 19,75 | 20,10 | 2,55% | 870,00 |
| 18.04.2024 | 20,10 | 20,15 | 19,55 | 19,60 | 2,08% | - |
| 17.04.2024 | 19,20 | 19,50 | 19,10 | 19,20 | 0,00% | 252,00 |
| 16.04.2024 | 19,30 | 19,50 | 19,10 | 19,20 | -2,78% | 3,00 |
| 15.04.2024 | 20,40 | 20,60 | 19,75 | 19,75 | 1,54% | 200,00 |
| 12.04.2024 | 19,70 | 19,75 | 19,40 | 19,45 | 2,10% | - |
| 11.04.2024 | 18,95 | 19,05 | 18,80 | 19,05 | 10,43% | - |
| 10.04.2024 | 17,65 | 17,65 | 17,15 | 17,25 | 5,50% | - |
| 09.04.2024 | 16,40 | 16,40 | 16,25 | 16,35 | 0,62% | - |
| 08.04.2024 | 16,65 | 16,70 | 16,25 | 16,25 | -2,11% | - |
| 05.04.2024 | 16,55 | 16,65 | 16,50 | 16,60 | 3,11% | - |
| 04.04.2024 | 16,60 | 16,65 | 16,05 | 16,10 | -4,45% | - |
| 03.04.2024 | 16,75 | 16,90 | 16,75 | 16,85 | 0,00% | - |
| 02.04.2024 | 17,00 | 17,05 | 16,80 | 16,85 | -3,99% | - |
| 28.03.2024 | 17,45 | 17,55 | 17,40 | 17,55 | 2,33% | - |
| 27.03.2024 | 17,05 | 17,15 | 17,05 | 17,15 | 0,00% | - |
| 26.03.2024 | 17,15 | 17,30 | 17,15 | 17,15 | 1,78% | - |
| 25.03.2024 | 16,90 | 16,95 | 16,80 | 16,85 | 0,30% | - |
| 22.03.2024 | 16,85 | 16,90 | 16,80 | 16,80 | -1,75% | - |
| 21.03.2024 | 16,95 | 17,15 | 16,95 | 17,10 | 0,88% | - |
| 20.03.2024 | 17,05 | 17,05 | 16,95 | 16,95 | -0,88% | - |
| 19.03.2024 | 17,05 | 17,10 | 16,95 | 17,10 | 0,29% | - |
| 18.03.2024 | 17,45 | 17,85 | 17,05 | 17,05 | -0,87% | - |
| 15.03.2024 | 17,20 | 17,30 | 17,10 | 17,20 | 1,47% | - |
| 14.03.2024 | 17,05 | 17,10 | 16,85 | 16,95 | 1,50% | - |
| 13.03.2024 | 16,75 | 16,80 | 16,65 | 16,70 | -2,34% | - |
| 12.03.2024 | 16,95 | 17,10 | 16,85 | 17,10 | 1,79% | - |
| 11.03.2024 | 16,95 | 16,95 | 16,80 | 16,80 | -2,33% | - |
| 08.03.2024 | 16,75 | 17,35 | 16,75 | 17,20 | 3,93% | 1.404,00 |
| 07.03.2024 | 16,45 | 16,60 | 16,40 | 16,55 | -1,49% | - |
| 06.03.2024 | 17,00 | 17,05 | 16,75 | 16,80 | 0,30% | 296,00 |
| 05.03.2024 | 16,80 | 16,85 | 16,75 | 16,75 | 0,60% | - |
| 04.03.2024 | 16,70 | 16,70 | 16,65 | 16,65 | -0,89% | - |
| 01.03.2024 | 16,75 | 16,85 | 16,75 | 16,80 | 2,13% | - |
| 29.02.2024 | 16,35 | 16,45 | 16,25 | 16,45 | 0,30% | - |
| 28.02.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -2,67% | - |
| 27.02.2024 | 16,75 | 16,90 | 16,75 | 16,85 | 0,60% | 500,00 |
| 26.02.2024 | 16,75 | 16,80 | 16,70 | 16,75 | -0,30% | - |
| 23.02.2024 | 16,70 | 16,90 | 16,70 | 16,80 | 0,30% | 100,00 |
| 22.02.2024 | 16,60 | 16,75 | 16,55 | 16,75 | 4,36% | - |
| 21.02.2024 | 16,25 | 16,25 | 15,70 | 16,05 | 0,31% | 303,00 |
| 20.02.2024 | 16,10 | 16,10 | 15,90 | 16,00 | -3,32% | - |
| 19.02.2024 | 16,50 | 16,55 | 16,45 | 16,55 | 1,53% | - |
| 16.02.2024 | 16,85 | 16,90 | 16,30 | 16,30 | -2,69% | - |
| 15.02.2024 | 16,90 | 16,95 | 16,60 | 16,75 | -0,59% | - |
| 14.02.2024 | 16,85 | 17,00 | 16,80 | 16,85 | 1,51% | - |
| 13.02.2024 | 17,30 | 17,35 | 16,55 | 16,60 | -0,30% | - |
| 12.02.2024 | 16,65 | 16,75 | 16,65 | 16,65 | -2,06% | - |
| 09.02.2024 | 16,95 | 17,00 | 16,70 | 17,00 | 0,89% | - |
| 08.02.2024 | 16,85 | 16,90 | 16,75 | 16,85 | -1,75% | - |
| 07.02.2024 | 17,20 | 17,20 | 17,05 | 17,15 | 2,08% | - |
| 06.02.2024 | 17,25 | 17,25 | 16,80 | 16,80 | -4,00% | - |
| 05.02.2024 | 17,50 | 17,50 | 17,30 | 17,50 | 0,00% | 80,00 |
| 02.02.2024 | 17,45 | 17,50 | 17,35 | 17,50 | 1,45% | - |
| 01.02.2024 | 17,20 | 17,30 | 17,15 | 17,25 | 3,92% | - |
| 31.01.2024 | 16,65 | 16,70 | 16,55 | 16,60 | 2,47% | - |
| 30.01.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -2,11% | - |
| 29.01.2024 | 16,40 | 16,55 | 16,40 | 16,55 | 1,53% | - |
| 26.01.2024 | 16,30 | 16,40 | 16,30 | 16,30 | 0,00% | - |
| 25.01.2024 | 16,60 | 16,65 | 16,30 | 16,30 | 2,19% | - |
| 24.01.2024 | 16,25 | 16,30 | 15,90 | 15,95 | -2,74% | 150,00 |
| 23.01.2024 | 16,40 | 16,40 | 16,00 | 16,40 | -2,09% | 25,00 |
| 22.01.2024 | 16,70 | 16,80 | 16,70 | 16,75 | 4,69% | - |
| 19.01.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 18.01.2024 | 15,65 | 15,90 | 15,60 | 15,90 | 1,92% | - |
| 17.01.2024 | 15,70 | 15,70 | 15,55 | 15,60 | -1,27% | - |
| 16.01.2024 | 15,80 | 15,95 | 15,80 | 15,80 | -2,17% | - |
| 15.01.2024 | 16,10 | 16,20 | 16,10 | 16,15 | 1,57% | - |
| 12.01.2024 | 15,90 | 16,00 | 15,80 | 15,90 | 1,92% | - |
| 11.01.2024 | 15,60 | 15,60 | 15,25 | 15,60 | 0,32% | 500,00 |
| 10.01.2024 | 15,90 | 15,90 | 15,50 | 15,55 | 0,00% | 321,00 |
| 09.01.2024 | 15,55 | 15,60 | 15,50 | 15,55 | 2,64% | - |
| 08.01.2024 | 15,15 | 15,15 | 15,05 | 15,15 | -0,98% | - |
| 05.01.2024 | 15,20 | 15,40 | 15,20 | 15,30 | -0,33% | - |
| 04.01.2024 | 15,40 | 15,50 | 15,30 | 15,35 | 0,99% | - |
| 03.01.2024 | 15,25 | 15,25 | 15,15 | 15,20 | -0,65% | - |
| 02.01.2024 | 15,05 | 15,35 | 15,05 | 15,30 | 0,00% | 321,00 |
| 29.12.2023 | 15,60 | 15,60 | 15,20 | 15,30 | -0,65% | 600,00 |
| 28.12.2023 | 15,40 | 15,40 | 15,10 | 15,40 | 1,65% | 700,00 |
| 27.12.2023 | 15,40 | 15,40 | 15,10 | 15,15 | 0,00% | 120,00 |
| 22.12.2023 | 15,10 | 15,20 | 15,10 | 15,15 | 0,33% | - |