21,700€
1,40%
Echtzeit-Aktienkurs Meidensha Corp.
Bid:
Ask:
Aktienkurse zur Meidensha Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 21,40 | 21,90 | 21,40 | 21,70 | 1,40% | - |
16.05.2024 | 21,20 | 21,90 | 21,20 | 21,40 | 0,94% | - |
15.05.2024 | 21,30 | 21,30 | 21,00 | 21,20 | -0,47% | - |
14.05.2024 | 21,30 | 22,00 | 21,10 | 21,30 | -3,18% | - |
13.05.2024 | 22,10 | 22,10 | 21,90 | 22,00 | -0,45% | - |
10.05.2024 | 22,00 | 22,50 | 21,80 | 22,10 | 0,45% | - |
09.05.2024 | 22,10 | 22,10 | 21,90 | 22,00 | 1,38% | 70,00 |
08.05.2024 | 21,70 | 22,00 | 21,50 | 21,70 | 1,40% | - |
07.05.2024 | 21,10 | 21,60 | 21,10 | 21,40 | 1,42% | - |
06.05.2024 | 21,20 | 21,20 | 21,10 | 21,10 | -0,47% | - |
03.05.2024 | 21,40 | 21,50 | 21,20 | 21,20 | -0,93% | - |
02.05.2024 | 20,70 | 21,40 | 20,70 | 21,40 | 3,38% | - |
30.04.2024 | 20,30 | 21,00 | 20,30 | 20,70 | 1,97% | - |
29.04.2024 | 20,10 | 20,50 | 20,10 | 20,30 | 1,00% | - |
26.04.2024 | 19,80 | 20,10 | 19,80 | 20,10 | -1,95% | - |
25.04.2024 | 21,00 | 21,00 | 20,40 | 20,50 | -2,38% | - |
24.04.2024 | 20,90 | 21,30 | 20,90 | 21,00 | 0,48% | - |
23.04.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 2,45% | - |
22.04.2024 | 20,10 | 20,40 | 20,05 | 20,40 | 1,49% | - |
19.04.2024 | 19,85 | 20,30 | 19,75 | 20,10 | 1,26% | - |
18.04.2024 | 19,25 | 20,15 | 19,25 | 19,85 | 3,12% | - |
17.04.2024 | 19,75 | 19,80 | 19,25 | 19,25 | -0,77% | - |
16.04.2024 | 19,95 | 20,10 | 19,30 | 19,40 | -2,76% | - |
15.04.2024 | 19,70 | 20,60 | 19,70 | 19,95 | 1,27% | 40,00 |
12.04.2024 | 19,00 | 19,85 | 19,00 | 19,70 | 3,68% | - |
11.04.2024 | 17,45 | 19,05 | 17,45 | 19,00 | 8,88% | - |
10.04.2024 | 16,50 | 17,75 | 16,50 | 17,45 | 5,76% | - |
09.04.2024 | 16,40 | 16,70 | 16,40 | 16,50 | 0,61% | - |
08.04.2024 | 16,60 | 16,70 | 16,35 | 16,40 | -1,20% | - |
05.04.2024 | 16,35 | 16,65 | 16,35 | 16,60 | 1,53% | - |
04.04.2024 | 16,80 | 16,80 | 16,30 | 16,35 | -2,68% | - |
03.04.2024 | 16,80 | 16,85 | 16,75 | 16,80 | -0,88% | - |
02.04.2024 | 17,55 | 17,55 | 16,85 | 16,95 | -3,42% | - |
28.03.2024 | 17,25 | 17,55 | 17,25 | 17,55 | 1,74% | - |
27.03.2024 | 17,20 | 17,50 | 17,15 | 17,25 | 0,29% | - |
26.03.2024 | 16,95 | 17,30 | 16,90 | 17,20 | 1,78% | - |
25.03.2024 | 16,80 | 17,00 | 16,80 | 16,90 | 0,60% | - |
22.03.2024 | 17,10 | 17,10 | 16,80 | 16,80 | -1,75% | - |
21.03.2024 | 16,95 | 17,10 | 16,95 | 17,10 | 0,88% | - |
20.03.2024 | 17,10 | 17,10 | 16,95 | 16,95 | -0,88% | - |
19.03.2024 | 17,10 | 17,10 | 16,95 | 17,10 | 0,00% | - |
18.03.2024 | 17,25 | 17,50 | 15,50 | 17,10 | -0,87% | - |
15.03.2024 | 17,00 | 17,30 | 17,00 | 17,25 | 1,47% | - |
14.03.2024 | 16,70 | 17,10 | 16,70 | 17,00 | 1,80% | - |
13.03.2024 | 17,10 | 17,10 | 16,65 | 16,70 | -2,34% | - |
12.03.2024 | 16,90 | 17,10 | 16,85 | 17,10 | 1,18% | - |
11.03.2024 | 17,20 | 17,20 | 16,85 | 16,90 | -1,74% | - |
08.03.2024 | 17,30 | 17,30 | 16,70 | 17,20 | 2,99% | - |
07.03.2024 | 17,00 | 17,00 | 16,60 | 16,70 | -1,76% | - |
06.03.2024 | 17,20 | 17,25 | 16,80 | 17,00 | 0,89% | - |
05.03.2024 | 16,65 | 16,95 | 16,65 | 16,85 | 1,20% | - |
04.03.2024 | 16,70 | 16,85 | 16,65 | 16,65 | -1,19% | - |
01.03.2024 | 16,45 | 16,85 | 16,45 | 16,85 | 2,43% | - |
29.02.2024 | 16,45 | 16,45 | 16,25 | 16,45 | 0,00% | - |
28.02.2024 | 16,90 | 16,90 | 16,45 | 16,45 | -2,66% | - |
27.02.2024 | 16,75 | 17,35 | 16,75 | 16,90 | 0,90% | - |
26.02.2024 | 16,75 | 16,90 | 16,75 | 16,75 | 0,00% | - |
23.02.2024 | 16,75 | 16,75 | 16,70 | 16,75 | 0,00% | - |
22.02.2024 | 16,60 | 16,75 | 16,55 | 16,75 | 4,04% | - |
21.02.2024 | 16,20 | 16,25 | 15,95 | 16,10 | -0,62% | - |
20.02.2024 | 16,70 | 16,70 | 16,15 | 16,20 | -2,99% | - |
19.02.2024 | 16,45 | 16,90 | 16,45 | 16,70 | 1,52% | - |
16.02.2024 | 16,80 | 16,90 | 16,45 | 16,45 | -2,08% | - |
15.02.2024 | 16,95 | 16,95 | 16,70 | 16,80 | -0,88% | - |
14.02.2024 | 16,80 | 17,05 | 16,80 | 16,95 | 0,89% | - |
13.02.2024 | 16,75 | 17,35 | 16,75 | 16,80 | 0,30% | - |
12.02.2024 | 17,00 | 17,00 | 16,65 | 16,75 | -1,47% | - |
09.02.2024 | 17,05 | 17,05 | 16,75 | 17,00 | -0,29% | - |
08.02.2024 | 17,25 | 17,25 | 16,90 | 17,05 | -1,16% | - |
07.02.2024 | 16,95 | 17,40 | 16,95 | 17,25 | 1,77% | - |
06.02.2024 | 17,50 | 17,50 | 16,85 | 16,95 | -3,14% | - |
05.02.2024 | 17,50 | 17,55 | 17,40 | 17,50 | 0,00% | - |
02.02.2024 | 17,20 | 17,50 | 17,20 | 17,50 | 1,74% | - |
01.02.2024 | 17,20 | 17,30 | 17,15 | 17,20 | 3,93% | - |
31.01.2024 | 16,60 | 16,70 | 16,55 | 16,55 | 2,16% | - |
30.01.2024 | 16,55 | 16,55 | 16,20 | 16,20 | -2,11% | - |
29.01.2024 | 16,30 | 16,55 | 16,30 | 16,55 | 1,53% | - |
26.01.2024 | 16,45 | 16,45 | 16,25 | 16,30 | -0,91% | - |
25.01.2024 | 16,60 | 16,65 | 16,35 | 16,45 | 2,81% | - |
24.01.2024 | 16,40 | 16,40 | 16,00 | 16,00 | -2,44% | - |
23.01.2024 | 16,30 | 16,40 | 16,25 | 16,40 | -2,38% | - |
22.01.2024 | 15,95 | 16,80 | 15,95 | 16,80 | 5,33% | - |
19.01.2024 | 15,75 | 16,00 | 15,75 | 15,95 | 1,27% | - |
18.01.2024 | 15,60 | 15,80 | 15,55 | 15,75 | 0,96% | - |
17.01.2024 | 15,80 | 15,80 | 15,55 | 15,60 | -1,27% | - |
16.01.2024 | 15,75 | 15,95 | 15,75 | 15,80 | -2,17% | - |
15.01.2024 | 15,90 | 16,20 | 15,90 | 16,15 | 1,57% | - |
12.01.2024 | 15,60 | 16,00 | 15,60 | 15,90 | 1,92% | - |
11.01.2024 | 15,65 | 15,75 | 15,40 | 15,60 | -0,32% | - |
10.01.2024 | 15,85 | 15,90 | 15,55 | 15,65 | 0,32% | - |
09.01.2024 | 15,55 | 15,60 | 15,50 | 15,60 | 2,30% | - |
08.01.2024 | 15,35 | 15,35 | 15,05 | 15,25 | -0,65% | - |
05.01.2024 | 15,35 | 15,40 | 15,20 | 15,35 | 0,00% | - |
04.01.2024 | 15,20 | 15,50 | 15,20 | 15,35 | 0,99% | - |
03.01.2024 | 15,40 | 15,40 | 15,15 | 15,20 | -1,30% | - |
02.01.2024 | 15,40 | 15,55 | 15,05 | 15,40 | 0,00% | - |
29.12.2023 | 15,50 | 15,60 | 15,30 | 15,40 | -0,65% | 300,00 |
28.12.2023 | 15,20 | 15,55 | 15,20 | 15,50 | 1,97% | - |
27.12.2023 | 15,15 | 15,40 | 15,15 | 15,20 | 0,33% | - |
22.12.2023 | 15,10 | 15,20 | 15,05 | 15,15 | 0,33% | - |