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 | 21,70 | 21,80 | 1,40% | - |
| 16.05.2024 | 21,70 | 21,70 | 21,30 | 21,50 | 1,90% | - |
| 15.05.2024 | 21,20 | 21,40 | 21,10 | 21,10 | -1,40% | - |
| 14.05.2024 | 21,30 | 21,50 | 21,20 | 21,40 | -2,28% | - |
| 13.05.2024 | 22,10 | 22,10 | 21,90 | 21,90 | -1,35% | - |
| 10.05.2024 | 22,40 | 22,50 | 22,20 | 22,20 | 0,91% | - |
| 09.05.2024 | 22,00 | 22,10 | 21,90 | 22,00 | 3,29% | - |
| 08.05.2024 | 21,90 | 22,00 | 21,30 | 21,30 | -0,47% | - |
| 07.05.2024 | 21,50 | 21,50 | 21,40 | 21,40 | 0,00% | - |
| 06.05.2024 | 21,00 | 21,40 | 21,00 | 21,40 | -0,93% | - |
| 03.05.2024 | 21,40 | 21,60 | 21,30 | 21,60 | 0,93% | - |
| 02.05.2024 | 21,20 | 21,60 | 21,20 | 21,40 | 3,38% | - |
| 30.04.2024 | 20,90 | 21,00 | 20,70 | 20,70 | 1,97% | - |
| 29.04.2024 | 20,00 | 20,50 | 20,00 | 20,30 | 1,00% | - |
| 26.04.2024 | 20,00 | 20,20 | 19,90 | 20,10 | -1,95% | - |
| 25.04.2024 | 20,50 | 20,70 | 20,40 | 20,50 | -3,30% | - |
| 24.04.2024 | 21,20 | 21,30 | 21,10 | 21,20 | 1,44% | - |
| 23.04.2024 | 20,80 | 20,90 | 20,70 | 20,90 | 2,45% | - |
| 22.04.2024 | 20,15 | 20,40 | 20,15 | 20,40 | 1,49% | - |
| 19.04.2024 | 20,20 | 20,30 | 19,95 | 20,10 | -0,25% | - |
| 18.04.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 4,68% | - |
| 17.04.2024 | 19,50 | 19,50 | 19,25 | 19,25 | -1,79% | - |
| 16.04.2024 | 19,60 | 19,60 | 19,50 | 19,60 | -3,45% | - |
| 15.04.2024 | 20,40 | 20,50 | 20,30 | 20,30 | 2,53% | - |
| 12.04.2024 | 19,65 | 19,95 | 19,45 | 19,80 | 6,45% | - |
| 11.04.2024 | 18,90 | 19,05 | 18,60 | 18,60 | 5,38% | - |
| 10.04.2024 | 17,65 | 17,75 | 17,15 | 17,65 | 5,69% | - |
| 09.04.2024 | 16,70 | 16,75 | 16,70 | 16,70 | 0,60% | - |
| 08.04.2024 | 16,65 | 16,70 | 16,60 | 16,60 | 0,00% | - |
| 05.04.2024 | 16,30 | 16,60 | 16,30 | 16,60 | -0,60% | - |
| 04.04.2024 | 16,60 | 16,70 | 16,45 | 16,70 | 0,30% | - |
| 03.04.2024 | 16,75 | 16,80 | 16,65 | 16,65 | -1,48% | - |
| 02.04.2024 | 17,05 | 17,05 | 16,80 | 16,90 | -3,70% | - |
| 28.03.2024 | 17,45 | 17,55 | 17,40 | 17,55 | 0,57% | - |
| 27.03.2024 | 17,40 | 17,50 | 17,40 | 17,45 | 1,75% | - |
| 26.03.2024 | 17,20 | 17,30 | 17,15 | 17,15 | 1,48% | - |
| 25.03.2024 | 16,70 | 16,95 | 16,70 | 16,90 | 0,60% | - |
| 22.03.2024 | 16,85 | 16,90 | 16,80 | 16,80 | -1,75% | - |
| 21.03.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 0,88% | - |
| 20.03.2024 | 16,90 | 17,05 | 16,90 | 16,95 | -0,88% | - |
| 19.03.2024 | 16,80 | 17,10 | 16,80 | 17,10 | 0,00% | - |
| 18.03.2024 | 16,80 | 17,20 | 16,80 | 17,10 | -0,87% | - |
| 15.03.2024 | 17,25 | 17,30 | 17,10 | 17,25 | 1,47% | - |
| 14.03.2024 | 16,80 | 17,10 | 16,80 | 17,00 | 1,80% | - |
| 13.03.2024 | 16,50 | 16,80 | 16,50 | 16,70 | -2,34% | - |
| 12.03.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 0,59% | - |
| 11.03.2024 | 16,95 | 17,05 | 16,90 | 17,00 | -0,58% | - |
| 08.03.2024 | 17,35 | 17,40 | 17,05 | 17,10 | 1,18% | - |
| 07.03.2024 | 16,95 | 17,05 | 16,85 | 16,90 | -1,74% | - |
| 06.03.2024 | 17,25 | 17,25 | 17,15 | 17,20 | 2,38% | - |
| 05.03.2024 | 16,95 | 17,00 | 16,80 | 16,80 | 0,90% | - |
| 04.03.2024 | 16,50 | 16,70 | 16,50 | 16,65 | -1,19% | - |
| 01.03.2024 | 16,60 | 16,85 | 16,60 | 16,85 | 2,74% | - |
| 29.02.2024 | 16,10 | 16,45 | 16,10 | 16,40 | 0,61% | - |
| 28.02.2024 | 16,30 | 16,50 | 16,30 | 16,30 | -3,26% | - |
| 27.02.2024 | 16,70 | 17,05 | 16,70 | 16,85 | 0,30% | - |
| 26.02.2024 | 16,95 | 16,95 | 16,75 | 16,80 | 1,20% | - |
| 23.02.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 22.02.2024 | 16,60 | 16,70 | 16,55 | 16,70 | 3,73% | - |
| 21.02.2024 | 16,20 | 16,25 | 16,00 | 16,10 | -2,13% | - |
| 20.02.2024 | 16,20 | 16,50 | 16,20 | 16,45 | -2,37% | - |
| 19.02.2024 | 16,85 | 16,90 | 16,85 | 16,85 | 0,30% | - |
| 16.02.2024 | 16,60 | 16,90 | 16,60 | 16,80 | 0,30% | - |
| 15.02.2024 | 16,90 | 16,95 | 16,70 | 16,75 | -0,89% | - |
| 14.02.2024 | 16,90 | 17,00 | 16,90 | 16,90 | -1,46% | - |
| 13.02.2024 | 17,10 | 17,30 | 17,10 | 17,15 | 0,29% | - |
| 12.02.2024 | 16,60 | 17,10 | 16,60 | 17,10 | 0,59% | - |
| 09.02.2024 | 16,80 | 17,00 | 16,80 | 17,00 | -0,87% | - |
| 08.02.2024 | 17,25 | 17,25 | 16,85 | 17,15 | -0,29% | - |
| 07.02.2024 | 17,10 | 17,60 | 17,10 | 17,20 | -0,86% | - |
| 06.02.2024 | 17,25 | 17,35 | 17,15 | 17,35 | -0,86% | - |
| 05.02.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 0,00% | - |
| 02.02.2024 | 17,40 | 17,50 | 17,35 | 17,50 | 1,45% | - |
| 01.02.2024 | 17,00 | 17,30 | 17,00 | 17,25 | 4,23% | - |
| 31.01.2024 | 16,65 | 16,70 | 16,55 | 16,55 | 2,16% | - |
| 30.01.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -1,82% | - |
| 29.01.2024 | 16,20 | 16,55 | 16,20 | 16,50 | 1,23% | - |
| 26.01.2024 | 16,10 | 16,35 | 16,10 | 16,30 | -2,40% | - |
| 25.01.2024 | 16,65 | 16,75 | 16,60 | 16,70 | 3,09% | - |
| 24.01.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 23.01.2024 | 16,35 | 16,45 | 16,30 | 16,40 | -2,38% | - |
| 22.01.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 5,33% | - |
| 19.01.2024 | 15,80 | 15,95 | 15,80 | 15,95 | 2,24% | - |
| 18.01.2024 | 15,65 | 15,75 | 15,60 | 15,60 | 0,00% | - |
| 17.01.2024 | 15,70 | 15,70 | 15,55 | 15,60 | -1,27% | - |
| 16.01.2024 | 15,80 | 15,90 | 15,80 | 15,80 | -1,86% | - |
| 15.01.2024 | 16,15 | 16,20 | 16,10 | 16,10 | 1,26% | - |
| 12.01.2024 | 15,90 | 16,00 | 15,80 | 15,90 | 1,60% | - |
| 11.01.2024 | 15,80 | 15,80 | 15,60 | 15,65 | -0,63% | - |
| 10.01.2024 | 15,70 | 15,90 | 15,70 | 15,75 | 0,96% | - |
| 09.01.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 1,96% | - |
| 08.01.2024 | 15,30 | 15,30 | 15,15 | 15,30 | -0,65% | - |
| 05.01.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 0,65% | - |
| 04.01.2024 | 15,45 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 03.01.2024 | 15,30 | 15,60 | 15,30 | 15,40 | -0,96% | - |
| 02.01.2024 | 15,30 | 15,70 | 15,30 | 15,55 | 0,00% | 321,00 |
| 29.12.2023 | 15,40 | 15,60 | 15,40 | 15,55 | 0,00% | - |
| 28.12.2023 | 15,30 | 15,70 | 15,30 | 15,55 | 0,32% | - |
| 27.12.2023 | 15,20 | 15,50 | 15,20 | 15,50 | 2,31% | - |
| 22.12.2023 | 15,10 | 15,20 | 15,10 | 15,15 | 0,33% | - |