18,090€
-1,16%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,13 | 18,24 | 18,07 | 18,09 | -1,16% | - |
| 02.05.2024 | 18,21 | 18,31 | 17,95 | 18,30 | 1,56% | 418,00 |
| 30.04.2024 | 18,18 | 18,25 | 18,01 | 18,02 | 1,20% | - |
| 29.04.2024 | 17,66 | 17,81 | 17,66 | 17,81 | 0,88% | 300,00 |
| 26.04.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,14% | 65,00 |
| 25.04.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -3,41% | 400,00 |
| 24.04.2024 | 18,55 | 18,55 | 18,30 | 18,30 | 0,26% | 300,00 |
| 23.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | 50,00 |
| 22.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,29% | 150,00 |
| 19.04.2024 | 18,20 | 18,20 | 18,15 | 18,15 | 1,53% | 265,00 |
| 18.04.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,43% | 1,00 |
| 17.04.2024 | 17,89 | 17,89 | 17,80 | 17,80 | -1,71% | 630,00 |
| 16.04.2024 | 18,17 | 18,21 | 18,06 | 18,11 | -2,02% | - |
| 15.04.2024 | 18,70 | 18,70 | 18,48 | 18,48 | -1,07% | 278,00 |
| 12.04.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 1,25% | 160,00 |
| 11.04.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 2,51% | 55,00 |
| 10.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 65,00 |
| 09.04.2024 | 18,28 | 18,28 | 18,00 | 18,10 | -0,26% | 270,00 |
| 08.04.2024 | 18,10 | 18,20 | 18,10 | 18,15 | 1,43% | - |
| 05.04.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -1,79% | 250,00 |
| 04.04.2024 | 17,90 | 18,22 | 17,90 | 18,22 | 0,66% | 298,00 |
| 03.04.2024 | 18,14 | 18,14 | 18,10 | 18,10 | 2,02% | 320,00 |
| 02.04.2024 | 18,26 | 18,27 | 17,74 | 17,74 | -4,47% | 703,00 |
| 28.03.2024 | 18,16 | 18,58 | 18,16 | 18,57 | -1,72% | 271,00 |
| 27.03.2024 | 18,86 | 18,90 | 18,86 | 18,90 | 0,77% | 576,00 |
| 26.03.2024 | 18,50 | 18,76 | 18,50 | 18,75 | 0,05% | 2.462,00 |
| 25.03.2024 | 18,77 | 18,77 | 18,46 | 18,74 | 0,37% | 7,00 |
| 22.03.2024 | 18,70 | 18,90 | 18,66 | 18,67 | 0,27% | 1.061,00 |
| 21.03.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 2,31% | 300,00 |
| 20.03.2024 | 18,50 | 18,91 | 18,20 | 18,20 | -0,82% | 3.084,00 |
| 19.03.2024 | 18,32 | 18,36 | 18,32 | 18,35 | -0,22% | 640,00 |
| 18.03.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 0,22% | 170,00 |
| 15.03.2024 | 18,25 | 18,35 | 18,19 | 18,35 | 2,06% | 554,00 |
| 14.03.2024 | 17,75 | 18,04 | 17,75 | 17,98 | -0,08% | 85,00 |
| 13.03.2024 | 18,07 | 18,15 | 17,99 | 18,00 | -0,58% | - |
| 12.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 350,00 |
| 11.03.2024 | 18,54 | 18,85 | 18,20 | 18,20 | -5,55% | 367,00 |
| 08.03.2024 | 19,26 | 19,65 | 18,91 | 19,27 | 4,81% | 3.297,00 |
| 07.03.2024 | 18,29 | 18,83 | 18,29 | 18,39 | 1,02% | 206,00 |
| 06.03.2024 | 18,21 | 18,21 | 18,20 | 18,20 | 3,72% | 241,00 |
| 05.03.2024 | 17,62 | 17,68 | 17,51 | 17,55 | -0,01% | - |
| 04.03.2024 | 17,57 | 17,57 | 17,55 | 17,55 | -0,85% | 396,00 |
| 01.03.2024 | 17,66 | 17,70 | 17,31 | 17,70 | 1,52% | 18,00 |
| 29.02.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,72% | 150,00 |
| 28.02.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 1,12% | 100,00 |
| 27.02.2024 | 16,94 | 16,95 | 16,94 | 16,95 | -2,64% | 101,00 |
| 26.02.2024 | 17,15 | 17,45 | 17,15 | 17,41 | 1,52% | 548,00 |
| 23.02.2024 | 17,12 | 17,28 | 16,77 | 17,15 | 1,00% | 445,00 |
| 22.02.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,73% | 35,00 |
| 21.02.2024 | 16,67 | 17,11 | 16,67 | 17,11 | 2,39% | 795,00 |
| 20.02.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -2,54% | 100,00 |
| 19.02.2024 | 16,93 | 17,14 | 16,93 | 17,14 | 0,68% | 526,00 |
| 16.02.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 1,64% | 19,00 |
| 15.02.2024 | 16,76 | 16,76 | 16,75 | 16,75 | -0,21% | 82,00 |
| 14.02.2024 | 16,65 | 16,79 | 16,65 | 16,79 | 0,75% | - |
| 13.02.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,83% | 70,00 |
| 12.02.2024 | 16,75 | 16,80 | 16,75 | 16,80 | -0,39% | 400,00 |
| 09.02.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 0,39% | 300,00 |
| 08.02.2024 | 16,98 | 17,03 | 16,80 | 16,80 | -2,81% | 1.319,00 |
| 07.02.2024 | 17,26 | 17,29 | 17,26 | 17,29 | 0,38% | 293,00 |
| 06.02.2024 | 17,21 | 17,22 | 17,21 | 17,22 | -2,79% | 180,00 |
| 05.02.2024 | 17,63 | 18,01 | 17,63 | 17,72 | 4,14% | 1.882,00 |
| 02.02.2024 | 16,70 | 17,01 | 16,70 | 17,01 | 1,86% | 1.429,00 |
| 01.02.2024 | 17,05 | 17,28 | 16,70 | 16,70 | -1,85% | 970,00 |
| 31.01.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 1,92% | 390,00 |
| 30.01.2024 | 16,92 | 16,92 | 16,70 | 16,70 | -1,91% | 911,00 |
| 29.01.2024 | 16,72 | 17,02 | 16,72 | 17,02 | 1,61% | 734,00 |
| 26.01.2024 | 16,54 | 16,75 | 16,54 | 16,75 | 0,33% | 507,00 |
| 25.01.2024 | 16,93 | 16,93 | 16,70 | 16,70 | -1,56% | 316,00 |
| 24.01.2024 | 16,60 | 17,13 | 16,60 | 16,96 | 6,60% | 1.684,00 |
| 23.01.2024 | 16,00 | 16,20 | 15,91 | 15,91 | -1,76% | 23,00 |
| 22.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,81% | 620,00 |
| 19.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | 1,00 |
| 18.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,63% | 300,00 |
| 17.01.2024 | 15,91 | 15,92 | 15,77 | 15,84 | -1,90% | - |
| 16.01.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,43% | 216,00 |
| 15.01.2024 | 16,40 | 16,40 | 16,22 | 16,22 | 1,50% | 888,00 |
| 12.01.2024 | 16,00 | 16,20 | 15,98 | 15,98 | -0,44% | 2.660,00 |
| 11.01.2024 | 16,08 | 16,13 | 15,93 | 16,05 | 1,78% | - |
| 10.01.2024 | 15,77 | 15,77 | 15,77 | 15,77 | -1,93% | 250,00 |
| 09.01.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 0,37% | 252,00 |
| 08.01.2024 | 16,51 | 16,57 | 16,02 | 16,02 | 0,91% | 1.252,00 |
| 05.01.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 2,25% | 1,00 |
| 04.01.2024 | 15,63 | 15,68 | 15,52 | 15,53 | -0,83% | - |
| 03.01.2024 | 15,56 | 15,66 | 15,56 | 15,66 | 0,29% | 645,00 |
| 02.01.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 1,22% | 4,00 |
| 29.12.2023 | 15,41 | 15,45 | 15,38 | 15,42 | 0,21% | - |
| 28.12.2023 | 15,39 | 15,39 | 15,39 | 15,39 | 1,75% | 5,00 |
| 27.12.2023 | 15,15 | 15,15 | 14,80 | 15,13 | 1,12% | 422,00 |
| 22.12.2023 | 15,12 | 15,19 | 14,95 | 14,96 | 1,20% | - |
| 21.12.2023 | 14,52 | 14,78 | 14,52 | 14,78 | -0,40% | 35,00 |
| 20.12.2023 | 14,66 | 14,84 | 14,45 | 14,84 | -0,13% | 782,00 |
| 19.12.2023 | 14,97 | 15,18 | 14,86 | 14,86 | -0,77% | 372,00 |
| 18.12.2023 | 15,27 | 15,27 | 14,98 | 14,98 | -3,54% | 563,00 |
| 15.12.2023 | 15,55 | 15,55 | 15,53 | 15,53 | -1,11% | 9,00 |
| 14.12.2023 | 15,66 | 15,70 | 15,56 | 15,70 | -0,66% | 1.060,00 |
| 13.12.2023 | 15,81 | 15,81 | 15,81 | 15,81 | 0,96% | 200,00 |
| 12.12.2023 | 15,66 | 15,66 | 15,66 | 15,66 | -3,15% | 160,00 |
| 11.12.2023 | 15,79 | 16,17 | 15,79 | 16,17 | 0,54% | 961,00 |
| 08.12.2023 | 15,92 | 16,11 | 15,87 | 16,08 | 1,72% | - |