20,825€
-3,93%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 21,68 | 21,73 | 20,68 | 20,82 | -3,94% | - |
| 06.05.2024 | 21,65 | 21,96 | 21,50 | 21,68 | -0,52% | 73,00 |
| 03.05.2024 | 21,63 | 21,88 | 21,60 | 21,79 | 0,75% | - |
| 02.05.2024 | 21,55 | 21,89 | 21,22 | 21,63 | 0,37% | 70,00 |
| 30.04.2024 | 21,40 | 21,66 | 20,87 | 21,55 | 0,78% | 94,00 |
| 29.04.2024 | 21,00 | 21,48 | 21,00 | 21,38 | 1,81% | 24,00 |
| 26.04.2024 | 20,82 | 21,22 | 20,82 | 21,00 | 0,88% | - |
| 25.04.2024 | 21,45 | 21,45 | 20,43 | 20,82 | -2,93% | 123,00 |
| 24.04.2024 | 21,21 | 21,53 | 21,21 | 21,45 | 1,11% | 230,00 |
| 23.04.2024 | 21,21 | 21,28 | 21,15 | 21,21 | 0,02% | 677,00 |
| 22.04.2024 | 21,11 | 21,23 | 20,96 | 21,21 | 0,46% | 14,00 |
| 19.04.2024 | 21,04 | 21,24 | 20,95 | 21,11 | 0,31% | 1.512,00 |
| 18.04.2024 | 20,81 | 21,20 | 20,81 | 21,04 | 1,11% | 3,00 |
| 17.04.2024 | 21,16 | 21,16 | 20,79 | 20,81 | -2,52% | 120,00 |
| 16.04.2024 | 21,45 | 21,69 | 21,30 | 21,35 | -3,32% | 2,00 |
| 15.04.2024 | 22,11 | 22,36 | 22,05 | 22,08 | -0,10% | 4,00 |
| 12.04.2024 | 21,99 | 22,29 | 21,96 | 22,11 | 0,53% | 246,00 |
| 11.04.2024 | 21,71 | 22,00 | 21,71 | 21,99 | 1,29% | 152,00 |
| 10.04.2024 | 22,03 | 22,03 | 21,62 | 21,71 | -1,46% | 160,00 |
| 09.04.2024 | 21,38 | 22,22 | 21,38 | 22,03 | 3,03% | 367,00 |
| 08.04.2024 | 21,37 | 21,51 | 21,09 | 21,38 | 0,05% | 605,00 |
| 05.04.2024 | 21,11 | 21,39 | 21,08 | 21,37 | 1,24% | 156,00 |
| 04.04.2024 | 21,10 | 21,42 | 21,06 | 21,11 | 0,07% | 30,00 |
| 03.04.2024 | 21,16 | 21,20 | 20,90 | 21,10 | 0,90% | 4,00 |
| 02.04.2024 | 21,50 | 21,50 | 20,60 | 20,91 | -2,78% | 226,00 |
| 28.03.2024 | 21,62 | 21,62 | 21,02 | 21,51 | -0,53% | 238,00 |
| 27.03.2024 | 21,60 | 21,65 | 21,53 | 21,62 | 0,12% | 545,00 |
| 26.03.2024 | 21,71 | 21,71 | 21,46 | 21,60 | -0,42% | 60,00 |
| 25.03.2024 | 21,78 | 21,91 | 21,67 | 21,69 | -0,41% | 162,00 |
| 22.03.2024 | 22,06 | 22,06 | 21,70 | 21,78 | -1,29% | 38,00 |
| 21.03.2024 | 21,55 | 22,06 | 21,51 | 22,06 | 2,60% | 231,00 |
| 20.03.2024 | 21,55 | 21,91 | 21,45 | 21,50 | -0,23% | - |
| 19.03.2024 | 21,08 | 21,57 | 21,05 | 21,55 | 2,23% | 173,00 |
| 18.03.2024 | 21,05 | 21,17 | 20,66 | 21,08 | 3,01% | - |
| 15.03.2024 | 19,66 | 20,61 | 19,66 | 20,47 | 4,12% | 539,00 |
| 14.03.2024 | 19,84 | 19,84 | 19,63 | 19,66 | -0,94% | - |
| 13.03.2024 | 20,32 | 20,32 | 19,74 | 19,84 | -2,35% | 49,00 |
| 12.03.2024 | 19,90 | 20,33 | 19,53 | 20,32 | 2,10% | 200,00 |
| 11.03.2024 | 20,19 | 20,24 | 19,87 | 19,90 | -1,42% | 109,00 |
| 08.03.2024 | 20,46 | 20,71 | 20,16 | 20,19 | -0,15% | 130,00 |
| 07.03.2024 | 20,49 | 20,51 | 20,05 | 20,22 | -1,20% | 28,00 |
| 06.03.2024 | 20,04 | 20,55 | 20,04 | 20,47 | 2,12% | 18,00 |
| 05.03.2024 | 19,92 | 20,27 | 19,92 | 20,04 | 0,60% | 28,00 |
| 04.03.2024 | 20,03 | 20,17 | 19,76 | 19,92 | -0,83% | 338,00 |
| 01.03.2024 | 19,85 | 20,20 | 19,85 | 20,09 | 1,18% | 70,00 |
| 29.02.2024 | 19,65 | 20,02 | 19,65 | 19,85 | 1,02% | 308,00 |
| 28.02.2024 | 19,72 | 20,08 | 19,62 | 19,65 | -2,66% | 168,00 |
| 27.02.2024 | 20,24 | 20,30 | 20,05 | 20,19 | -0,25% | 6,00 |
| 26.02.2024 | 20,22 | 20,58 | 20,11 | 20,24 | 0,12% | 42,00 |
| 23.02.2024 | 20,19 | 20,71 | 20,11 | 20,22 | -0,37% | 215,00 |
| 22.02.2024 | 19,97 | 20,66 | 19,96 | 20,29 | 4,22% | 886,00 |
| 21.02.2024 | 19,23 | 19,74 | 19,23 | 19,47 | 1,25% | 500,00 |
| 20.02.2024 | 19,79 | 19,79 | 19,17 | 19,23 | -2,83% | 500,00 |
| 19.02.2024 | 18,72 | 19,90 | 18,72 | 19,79 | 5,73% | 252,00 |
| 16.02.2024 | 18,51 | 18,90 | 18,51 | 18,72 | 1,09% | 80,00 |
| 15.02.2024 | 18,20 | 18,58 | 18,20 | 18,51 | 1,72% | - |
| 14.02.2024 | 18,08 | 18,35 | 18,07 | 18,20 | 1,75% | 47,00 |
| 13.02.2024 | 17,23 | 18,16 | 17,23 | 17,89 | 3,82% | - |
| 12.02.2024 | 17,30 | 17,68 | 17,15 | 17,23 | -0,40% | 343,00 |
| 09.02.2024 | 17,29 | 17,30 | 16,97 | 17,30 | 0,17% | 141,00 |
| 08.02.2024 | 17,33 | 17,33 | 16,95 | 17,27 | -0,33% | 86,00 |
| 07.02.2024 | 16,91 | 17,61 | 16,91 | 17,33 | 2,50% | 7,00 |
| 06.02.2024 | 16,30 | 17,05 | 16,14 | 16,91 | 7,64% | 148,00 |
| 05.02.2024 | 15,74 | 15,94 | 15,63 | 15,71 | -2,50% | 736,00 |
| 02.02.2024 | 16,43 | 16,43 | 15,92 | 16,11 | -1,96% | 7,00 |
| 01.02.2024 | 16,14 | 16,47 | 16,13 | 16,43 | 2,80% | 305,00 |
| 31.01.2024 | 16,04 | 16,11 | 15,85 | 15,98 | 1,54% | 40,00 |
| 30.01.2024 | 15,99 | 15,99 | 15,60 | 15,74 | -1,58% | 3,00 |
| 29.01.2024 | 15,86 | 16,00 | 15,85 | 15,99 | 3,34% | - |
| 26.01.2024 | 15,78 | 15,78 | 15,46 | 15,48 | -1,92% | 14,00 |
| 25.01.2024 | 15,70 | 15,83 | 15,36 | 15,78 | -0,24% | 562,00 |
| 24.01.2024 | 15,75 | 15,91 | 15,70 | 15,82 | -0,61% | - |
| 23.01.2024 | 15,96 | 16,20 | 15,73 | 15,91 | -1,99% | 1.282,00 |
| 22.01.2024 | 16,12 | 16,40 | 16,12 | 16,24 | 0,73% | 305,00 |
| 19.01.2024 | 16,08 | 16,13 | 15,92 | 16,12 | -0,02% | 3,00 |
| 18.01.2024 | 16,00 | 16,14 | 15,80 | 16,12 | 0,48% | - |
| 17.01.2024 | 15,90 | 16,18 | 15,83 | 16,04 | 2,25% | 13,00 |
| 16.01.2024 | 15,64 | 15,76 | 15,49 | 15,69 | 0,34% | 300,00 |
| 15.01.2024 | 15,50 | 15,75 | 15,20 | 15,64 | 2,02% | 800,00 |
| 12.01.2024 | 14,98 | 15,40 | 14,98 | 15,33 | 2,35% | - |
| 11.01.2024 | 14,79 | 15,05 | 14,79 | 14,98 | 1,29% | 700,00 |
| 10.01.2024 | 14,65 | 14,79 | 14,48 | 14,79 | 0,90% | 131,00 |
| 09.01.2024 | 14,59 | 14,92 | 14,58 | 14,65 | -2,10% | 188,00 |
| 08.01.2024 | 14,85 | 15,00 | 14,85 | 14,97 | 0,81% | 12,00 |
| 05.01.2024 | 14,46 | 15,30 | 14,46 | 14,85 | 2,68% | 182,00 |
| 04.01.2024 | 14,68 | 14,68 | 14,38 | 14,46 | -0,79% | 3.409,00 |
| 03.01.2024 | 14,93 | 14,93 | 14,58 | 14,58 | -1,29% | 1.506,00 |
| 02.01.2024 | 14,82 | 14,93 | 14,56 | 14,77 | 1,34% | 2.507,00 |
| 29.12.2023 | 14,51 | 14,58 | 14,32 | 14,57 | -0,55% | 1.295,00 |
| 28.12.2023 | 14,19 | 14,69 | 14,19 | 14,65 | 5,14% | 10.044,00 |
| 27.12.2023 | 14,30 | 14,33 | 13,93 | 13,93 | -2,77% | 1.881,00 |
| 22.12.2023 | 14,29 | 14,33 | 14,09 | 14,33 | 0,99% | 426,00 |
| 21.12.2023 | 14,02 | 14,33 | 13,96 | 14,19 | -0,88% | 1.476,00 |
| 20.12.2023 | 14,02 | 14,32 | 14,02 | 14,32 | 1,54% | 2.184,00 |
| 19.12.2023 | 14,13 | 14,13 | 13,94 | 14,10 | 0,64% | 3.822,00 |
| 18.12.2023 | 14,31 | 14,33 | 14,00 | 14,01 | -2,26% | 1.683,00 |
| 15.12.2023 | 14,33 | 14,53 | 14,29 | 14,33 | 2,33% | 1.437,00 |
| 14.12.2023 | 14,11 | 14,29 | 14,01 | 14,01 | -1,45% | 420,00 |
| 13.12.2023 | 14,38 | 14,40 | 14,21 | 14,21 | -1,95% | 411,00 |
| 12.12.2023 | 14,53 | 14,53 | 14,33 | 14,50 | -1,45% | 1.281,00 |