13,756€
4,42%
Echtzeit-Aktienkurs Meituan Dianping
Bid:
Ask:
Aktienkurse zur Meituan Dianping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,84 | 13,94 | 13,67 | 13,76 | 4,41% | 8.996,00 |
| 25.04.2024 | 13,30 | 13,34 | 13,08 | 13,17 | -2,39% | 2.913,00 |
| 24.04.2024 | 13,36 | 13,59 | 13,21 | 13,50 | 4,25% | 13.958,00 |
| 23.04.2024 | 12,83 | 13,12 | 12,79 | 12,95 | 5,61% | 15.911,00 |
| 22.04.2024 | 12,03 | 12,31 | 11,96 | 12,26 | 7,43% | 7.460,00 |
| 19.04.2024 | 11,34 | 11,62 | 11,20 | 11,41 | -1,91% | 11.215,00 |
| 18.04.2024 | 11,58 | 11,74 | 11,53 | 11,63 | 0,28% | 1.932,00 |
| 17.04.2024 | 11,75 | 11,75 | 11,53 | 11,60 | -1,69% | 6.576,00 |
| 16.04.2024 | 11,89 | 11,90 | 11,75 | 11,80 | -2,80% | 1.603,00 |
| 15.04.2024 | 12,03 | 12,33 | 11,94 | 12,14 | 2,74% | 8.538,00 |
| 12.04.2024 | 12,22 | 12,28 | 11,82 | 11,82 | -3,81% | 3.694,00 |
| 11.04.2024 | 12,45 | 12,51 | 12,22 | 12,28 | 2,33% | 8.687,00 |
| 10.04.2024 | 12,02 | 12,27 | 12,00 | 12,00 | 1,82% | 3.164,00 |
| 09.04.2024 | 11,66 | 11,90 | 11,65 | 11,79 | 1,20% | 3.923,00 |
| 08.04.2024 | 11,64 | 11,83 | 11,56 | 11,65 | -0,70% | 5.672,00 |
| 05.04.2024 | 11,94 | 11,94 | 11,68 | 11,73 | 0,29% | 4.616,00 |
| 04.04.2024 | 11,84 | 12,24 | 11,55 | 11,70 | 0,84% | 8.543,00 |
| 03.04.2024 | 11,89 | 11,89 | 11,53 | 11,60 | -3,59% | 8.673,00 |
| 02.04.2024 | 12,01 | 12,21 | 11,93 | 12,03 | 6,43% | 20.005,00 |
| 28.03.2024 | 11,46 | 11,60 | 11,31 | 11,31 | 4,63% | 15.330,00 |
| 27.03.2024 | 10,81 | 10,92 | 10,63 | 10,81 | -1,05% | 28.146,00 |
| 26.03.2024 | 11,08 | 11,08 | 10,90 | 10,92 | 0,55% | 2.174,00 |
| 25.03.2024 | 10,94 | 11,14 | 10,72 | 10,86 | 2,45% | 10.986,00 |
| 22.03.2024 | 10,38 | 11,00 | 10,32 | 10,60 | 1,92% | 30.309,00 |
| 21.03.2024 | 10,83 | 10,89 | 10,40 | 10,40 | -0,05% | 3.921,00 |
| 20.03.2024 | 10,46 | 10,64 | 10,26 | 10,41 | -0,48% | 3.349,00 |
| 19.03.2024 | 10,57 | 10,70 | 10,31 | 10,46 | -1,04% | 1.787,00 |
| 18.03.2024 | 10,50 | 10,73 | 10,48 | 10,57 | 1,64% | 4.317,00 |
| 15.03.2024 | 10,43 | 10,60 | 10,39 | 10,40 | -2,26% | 11.569,00 |
| 14.03.2024 | 10,86 | 11,03 | 10,63 | 10,64 | -2,70% | 18.082,00 |
| 13.03.2024 | 10,98 | 11,35 | 10,93 | 10,93 | 1,30% | 24.578,00 |
| 12.03.2024 | 10,90 | 11,04 | 10,79 | 10,79 | 0,98% | 21.831,00 |
| 11.03.2024 | 10,36 | 10,82 | 10,33 | 10,69 | 8,21% | 13.513,00 |
| 08.03.2024 | 9,97 | 9,97 | 9,81 | 9,87 | -0,84% | 5.002,00 |
| 07.03.2024 | 9,95 | 10,05 | 9,67 | 9,96 | -4,80% | 11.709,00 |
| 06.03.2024 | 10,37 | 10,61 | 10,29 | 10,46 | 3,26% | 6.666,00 |
| 05.03.2024 | 10,28 | 10,28 | 9,88 | 10,13 | -3,66% | 11.410,00 |
| 04.03.2024 | 10,61 | 10,95 | 10,50 | 10,52 | 0,00% | 13.509,00 |
| 01.03.2024 | 10,33 | 10,70 | 10,26 | 10,52 | 13,58% | 29.494,00 |
| 29.02.2024 | 9,36 | 9,49 | 9,22 | 9,26 | 2,10% | 6.838,00 |
| 28.02.2024 | 9,31 | 9,36 | 9,05 | 9,07 | -4,67% | 6.737,00 |
| 27.02.2024 | 9,43 | 9,70 | 9,43 | 9,51 | -1,20% | 3.704,00 |
| 26.02.2024 | 9,66 | 9,71 | 9,41 | 9,63 | -0,23% | 7.045,00 |
| 23.02.2024 | 9,61 | 9,81 | 9,52 | 9,65 | 4,03% | 10.042,00 |
| 22.02.2024 | 9,38 | 9,48 | 9,26 | 9,28 | 1,60% | 4.666,00 |
| 21.02.2024 | 9,18 | 9,32 | 8,99 | 9,13 | 4,73% | 11.820,00 |
| 20.02.2024 | 8,66 | 8,72 | 8,57 | 8,72 | 3,22% | 3.737,00 |
| 19.02.2024 | 8,76 | 8,76 | 8,45 | 8,45 | -3,78% | 8.803,00 |
| 16.02.2024 | 8,80 | 8,93 | 8,76 | 8,78 | 2,88% | 8.617,00 |
| 15.02.2024 | 8,48 | 8,70 | 8,33 | 8,53 | 0,35% | 8.378,00 |
| 14.02.2024 | 8,45 | 8,60 | 8,42 | 8,50 | 5,61% | 3.670,00 |
| 13.02.2024 | 8,55 | 8,65 | 8,04 | 8,05 | -2,87% | 7.237,00 |
| 12.02.2024 | 7,99 | 8,55 | 7,89 | 8,29 | 3,32% | 10.287,00 |
| 09.02.2024 | 7,98 | 8,07 | 7,88 | 8,02 | 1,16% | 5.610,00 |
| 08.02.2024 | 7,99 | 8,11 | 7,81 | 7,93 | -0,25% | 4.022,00 |
| 07.02.2024 | 8,16 | 8,20 | 7,90 | 7,95 | -4,19% | 14.877,00 |
| 06.02.2024 | 8,20 | 8,44 | 8,09 | 8,30 | 7,29% | 8.182,00 |
| 05.02.2024 | 7,65 | 7,87 | 7,65 | 7,73 | 6,65% | 7.806,00 |
| 02.02.2024 | 7,49 | 7,53 | 7,20 | 7,25 | -3,31% | 11.269,00 |
| 01.02.2024 | 7,53 | 7,68 | 7,49 | 7,50 | -0,66% | 11.764,00 |
| 31.01.2024 | 7,46 | 7,64 | 7,33 | 7,55 | -0,81% | 17.248,00 |
| 30.01.2024 | 7,73 | 7,73 | 7,60 | 7,61 | -0,63% | 3.088,00 |
| 29.01.2024 | 7,90 | 8,08 | 7,60 | 7,66 | -3,43% | 10.465,00 |
| 26.01.2024 | 7,99 | 7,99 | 7,77 | 7,93 | -1,83% | 9.535,00 |
| 25.01.2024 | 8,22 | 8,23 | 8,04 | 8,08 | -3,23% | 5.577,00 |
| 24.01.2024 | 8,05 | 8,65 | 8,05 | 8,35 | 2,45% | 11.517,00 |
| 23.01.2024 | 7,81 | 8,40 | 7,69 | 8,15 | 4,49% | 7.406,00 |
| 22.01.2024 | 7,66 | 8,00 | 7,56 | 7,80 | -5,41% | 31.427,00 |
| 19.01.2024 | 8,09 | 8,28 | 7,99 | 8,25 | 0,46% | 8.353,00 |
| 18.01.2024 | 8,14 | 8,31 | 8,14 | 8,21 | 1,61% | 3.434,00 |
| 17.01.2024 | 8,11 | 8,19 | 8,00 | 8,08 | -5,14% | 10.504,00 |
| 16.01.2024 | 8,60 | 8,73 | 8,52 | 8,52 | -1,50% | 3.840,00 |
| 15.01.2024 | 8,73 | 8,89 | 8,65 | 8,65 | -2,42% | 3.153,00 |
| 12.01.2024 | 8,77 | 8,92 | 8,69 | 8,86 | 1,49% | 6.354,00 |
| 11.01.2024 | 8,23 | 8,87 | 8,70 | 8,73 | 4,50% | 3.187,00 |
| 10.01.2024 | 8,23 | 8,46 | 8,23 | 8,35 | 0,58% | 3.285,00 |
| 09.01.2024 | 8,32 | 8,36 | 8,16 | 8,31 | -5,38% | 17.162,00 |
| 08.01.2024 | 8,70 | 8,92 | 8,58 | 8,78 | -2,90% | 6.131,00 |
| 05.01.2024 | 9,02 | 9,16 | 9,01 | 9,04 | 0,09% | 2.029,00 |
| 04.01.2024 | 9,02 | 9,14 | 8,92 | 9,03 | -2,17% | 6.913,00 |
| 03.01.2024 | 9,05 | 9,25 | 9,00 | 9,23 | -0,73% | 7.246,00 |
| 02.01.2024 | 9,22 | 9,31 | 9,00 | 9,30 | -0,53% | 4.798,00 |
| 29.12.2023 | 9,44 | 9,52 | 9,30 | 9,35 | -1,31% | 6.800,00 |
| 28.12.2023 | 9,54 | 9,69 | 9,32 | 9,47 | 5,36% | 9.938,00 |
| 27.12.2023 | 9,05 | 9,15 | 8,96 | 8,99 | 0,45% | 8.998,00 |
| 22.12.2023 | 8,98 | 9,18 | 8,84 | 8,95 | -4,48% | 7.273,00 |
| 21.12.2023 | 9,31 | 9,50 | 9,16 | 9,37 | 4,13% | 5.725,00 |
| 20.12.2023 | 9,19 | 9,26 | 9,00 | 9,00 | -3,76% | 4.395,00 |
| 19.12.2023 | 9,13 | 9,48 | 8,97 | 9,35 | -3,19% | 17.116,00 |
| 18.12.2023 | 9,76 | 9,82 | 9,60 | 9,66 | -1,43% | 9.009,00 |
| 15.12.2023 | 9,87 | 10,30 | 9,76 | 9,80 | 1,72% | 15.456,00 |
| 14.12.2023 | 9,67 | 9,85 | 9,50 | 9,63 | -0,06% | 18.143,00 |
| 13.12.2023 | 9,70 | 9,81 | 9,60 | 9,64 | -2,15% | 6.544,00 |
| 12.12.2023 | 10,05 | 10,05 | 9,84 | 9,85 | -2,41% | 7.481,00 |
| 11.12.2023 | 9,96 | 10,10 | 9,78 | 10,10 | -1,22% | 72.540,00 |
| 08.12.2023 | 10,17 | 10,45 | 10,17 | 10,22 | -0,78% | 5.376,00 |
| 07.12.2023 | 10,10 | 10,31 | 10,10 | 10,30 | 0,93% | 6.924,00 |
| 06.12.2023 | 10,21 | 10,34 | 10,16 | 10,21 | 2,00% | 6.268,00 |
| 05.12.2023 | 9,98 | 10,10 | 9,85 | 10,01 | -3,19% | 11.241,00 |
| 04.12.2023 | 10,19 | 10,34 | 10,06 | 10,34 | -1,34% | 8.288,00 |